# Last edited on 2015-02-21 20:25:32 by stolfilocal # Exchange BTCE (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2011-08-14 00:00:00 | 10.400 | 11.000 | 10.000 | 10.000 | 17.35 | 183.05 | 10.55 2011-08-15 00:00:00 | 11.000 | 11.900 | 10.000 | 11.900 | 27.99 | 296.83 | 10.60 2011-08-16 00:00:00 | 11.200 | 11.470 | 10.820 | 11.100 | 9.19 | 102.32 | 11.14 2011-08-17 00:00:00 | 10.830 | 11.000 | 10.000 | 10.500 | 41.29 | 436.26 | 10.56 2011-08-18 00:00:00 | 10.300 | 10.880 | 10.300 | 10.490 | 12.42 | 131.55 | 10.59 2011-08-19 00:00:00 | 10.500 | 11.400 | 10.500 | 11.300 | 44.16 | 484.07 | 10.96 2011-08-20 00:00:00 | 10.720 | 11.430 | 10.710 | 11.290 | 25.27 | 277.25 | 10.97 2011-08-21 00:00:00 | 11.100 | 12.000 | 10.880 | 11.010 | 66.85 | 772.08 | 11.55 2011-08-22 00:00:00 | 11.100 | 11.250 | 10.710 | 10.900 | 59.18 | 651.11 | 11.00 2011-08-23 00:00:00 | 10.900 | 11.100 | 10.500 | 10.750 | 17.59 | 189.73 | 10.79 2011-08-24 00:00:00 | 10.610 | 10.980 | 10.500 | 10.700 | 36.72 | 396.09 | 10.79 2011-08-25 00:00:00 | 10.700 | 10.700 | 9.510 | 9.650 | 62.03 | 634.05 | 10.22 2011-08-26 00:00:00 | 9.550 | 9.550 | 8.000 | 8.000 | 22.19 | 193.27 | 8.71 2011-08-27 00:00:00 | 8.000 | 9.000 | 8.000 | 8.800 | 11.25 | 96.63 | 8.59 2011-08-28 00:00:00 | 8.500 | 8.800 | 8.500 | 8.600 | 4.57 | 39.23 | 8.58 2011-08-29 00:00:00 | 8.600 | 9.000 | 8.600 | 8.700 | 34.01 | 298.67 | 8.78 2011-08-30 00:00:00 | 8.700 | 9.000 | 8.500 | 8.800 | 37.06 | 322.23 | 8.70 2011-08-31 00:00:00 | 8.500 | 8.800 | 8.110 | 8.110 | 34.84 | 300.28 | 8.62 2011-09-01 00:00:00 | 8.160 | 8.370 | 8.010 | 8.111 | 9.15 | 74.40 | 8.13 2011-09-02 00:00:00 | 8.111 | 8.500 | 8.012 | 8.500 | 21.74 | 179.57 | 8.26 2011-09-03 00:00:00 | 8.500 | 8.750 | 8.400 | 8.561 | 30.24 | 261.36 | 8.64 2011-09-04 00:00:00 | 8.501 | 8.700 | 8.210 | 8.215 | 46.11 | 384.32 | 8.34 2011-09-05 00:00:00 | 8.210 | 8.210 | 7.550 | 7.650 | 48.09 | 379.70 | 7.90 2011-09-06 00:00:00 | 7.600 | 7.600 | 6.520 | 6.800 | 62.51 | 444.07 | 7.10 2011-09-07 00:00:00 | 6.600 | 7.120 | 6.520 | 7.100 | 45.30 | 314.33 | 6.94 2011-09-08 00:00:00 | 6.810 | 7.000 | 6.170 | 6.500 | 58.11 | 385.14 | 6.63 2011-09-09 00:00:00 | 6.500 | 6.700 | 4.510 | 5.500 | 106.94 | 580.02 | 5.42 2011-09-10 00:00:00 | 5.400 | 5.500 | 4.700 | 4.700 | 154.86 | 789.05 | 5.10 2011-09-11 00:00:00 | 4.750 | 6.660 | 4.520 | 6.001 | 1358.12 | 7127.32 | 5.25 2011-09-12 00:00:00 | 5.920 | 6.040 | 5.500 | 5.500 | 318.57 | 1898.62 | 5.96 2011-09-13 00:00:00 | 5.700 | 6.000 | 5.200 | 5.600 | 2330.30 | 12301.77 | 5.28 2011-09-14 00:00:00 | 5.700 | 5.750 | 4.500 | 5.400 | 1530.77 | 7856.75 | 5.13 2011-09-15 00:00:00 | 5.500 | 5.500 | 4.471 | 4.700 | 2387.31 | 10888.19 | 4.56 2011-09-16 00:00:00 | 4.700 | 5.200 | 4.228 | 4.500 | 647.46 | 2942.96 | 4.55 2011-09-17 00:00:00 | 4.500 | 4.780 | 4.352 | 4.500 | 2792.42 | 12572.89 | 4.50 2011-09-18 00:00:00 | 4.500 | 5.440 | 4.400 | 4.800 | 2541.14 | 11513.81 | 4.53 2011-09-19 00:00:00 | 4.780 | 5.900 | 4.500 | 5.480 | 3058.29 | 14335.12 | 4.69 2011-09-20 00:00:00 | 5.500 | 6.500 | 5.310 | 5.800 | 3417.02 | 20035.47 | 5.86 2011-09-21 00:00:00 | 5.650 | 5.928 | 5.000 | 5.499 | 3801.25 | 20458.82 | 5.38 2011-09-22 00:00:00 | 5.499 | 5.600 | 4.920 | 5.340 | 3516.23 | 17728.44 | 5.04 2011-09-23 00:00:00 | 5.200 | 5.500 | 5.000 | 5.300 | 2184.44 | 11320.96 | 5.18 2011-09-24 00:00:00 | 5.300 | 5.350 | 5.000 | 5.248 | 2222.55 | 11294.82 | 5.08 2011-09-25 00:00:00 | 5.150 | 5.250 | 4.610 | 5.100 | 2719.77 | 13627.36 | 5.01 2011-09-26 00:00:00 | 5.194 | 5.200 | 4.400 | 4.600 | 2712.81 | 12665.44 | 4.67 2011-09-27 00:00:00 | 4.700 | 5.248 | 4.480 | 4.610 | 7570.52 | 34636.52 | 4.58 2011-09-28 00:00:00 | 4.610 | 5.020 | 4.460 | 4.520 | 4327.12 | 19581.33 | 4.53 2011-09-29 00:00:00 | 4.520 | 4.560 | 4.461 | 4.560 | 2783.78 | 12560.56 | 4.51 2011-09-30 00:00:00 | 4.560 | 5.100 | 4.560 | 5.100 | 1434.53 | 6729.58 | 4.69 2011-10-01 00:00:00 | 5.050 | 5.100 | 4.802 | 5.000 | 506.59 | 2532.97 | 5.00 2011-10-02 00:00:00 | 5.000 | 5.000 | 4.900 | 4.950 | 525.29 | 2605.36 | 4.96 2011-10-03 00:00:00 | 4.950 | 5.000 | 4.620 | 4.890 | 2249.64 | 10684.90 | 4.75 2011-10-04 00:00:00 | 4.850 | 4.989 | 4.600 | 4.750 | 4071.80 | 19092.70 | 4.69 2011-10-05 00:00:00 | 4.740 | 4.750 | 4.510 | 4.700 | 2869.86 | 13305.33 | 4.64 2011-10-06 00:00:00 | 4.700 | 4.710 | 4.450 | 4.670 | 2664.68 | 12045.88 | 4.52 2011-10-07 00:00:00 | 4.550 | 4.680 | 4.100 | 4.150 | 1229.80 | 5434.21 | 4.42 2011-10-08 00:00:00 | 4.220 | 4.300 | 3.800 | 4.150 | 570.30 | 2306.26 | 4.04 2011-10-09 00:00:00 | 4.200 | 4.227 | 3.904 | 4.100 | 238.53 | 982.95 | 4.12 2011-10-10 00:00:00 | 4.010 | 4.189 | 3.915 | 4.100 | 589.64 | 2430.35 | 4.12 2011-10-11 00:00:00 | 4.100 | 4.173 | 3.916 | 3.916 | 655.27 | 2635.02 | 4.02 2011-10-12 00:00:00 | 3.916 | 3.970 | 3.800 | 3.969 | 619.05 | 2410.33 | 3.89 2011-10-13 00:00:00 | 3.900 | 4.150 | 3.900 | 3.901 | 853.83 | 3460.35 | 4.05 2011-10-14 00:00:00 | 3.900 | 4.090 | 3.701 | 3.811 | 1292.65 | 5002.52 | 3.87 2011-10-15 00:00:00 | 4.050 | 4.080 | 3.788 | 3.841 | 803.24 | 3158.97 | 3.93 2011-10-16 00:00:00 | 3.841 | 3.938 | 3.333 | 3.590 | 1311.22 | 4787.40 | 3.65 2011-10-17 00:00:00 | 3.587 | 3.725 | 2.210 | 2.400 | 1239.45 | 3312.82 | 2.67 2011-10-18 00:00:00 | 2.430 | 2.820 | 2.410 | 2.589 | 506.56 | 1304.14 | 2.57 2011-10-19 00:00:00 | 2.587 | 2.587 | 2.002 | 2.200 | 615.01 | 1443.86 | 2.35 2011-10-20 00:00:00 | 2.200 | 2.346 | 2.003 | 2.329 | 450.43 | 995.41 | 2.21 2011-10-21 00:00:00 | 2.340 | 2.650 | 2.325 | 2.500 | 838.50 | 2104.56 | 2.51 2011-10-22 00:00:00 | 2.500 | 3.465 | 2.500 | 3.055 | 1196.26 | 3436.29 | 2.87 2011-10-23 00:00:00 | 3.055 | 3.326 | 2.920 | 3.000 | 720.27 | 2231.77 | 3.10 2011-10-24 00:00:00 | 3.000 | 3.100 | 2.550 | 2.550 | 506.87 | 1424.30 | 2.81 2011-10-25 00:00:00 | 2.500 | 2.950 | 2.500 | 2.700 | 884.02 | 2381.17 | 2.69 2011-10-26 00:00:00 | 2.800 | 2.850 | 2.620 | 2.745 | 657.80 | 1791.09 | 2.72 2011-10-27 00:00:00 | 2.740 | 2.997 | 2.691 | 2.900 | 753.46 | 2114.92 | 2.81 2011-10-28 00:00:00 | 2.890 | 3.190 | 2.790 | 3.011 | 927.21 | 2787.00 | 3.01 2011-10-29 00:00:00 | 3.120 | 3.650 | 3.012 | 3.556 | 902.32 | 3149.52 | 3.49 2011-10-30 00:00:00 | 3.650 | 3.666 | 3.110 | 3.270 | 1017.68 | 3476.93 | 3.42 2011-10-31 00:00:00 | 3.150 | 3.440 | 3.090 | 3.225 | 493.49 | 1559.75 | 3.16 2011-11-01 00:00:00 | 3.225 | 3.450 | 3.082 | 3.082 | 734.47 | 2317.74 | 3.16 2011-11-02 00:00:00 | 3.150 | 3.392 | 3.150 | 3.228 | 416.75 | 1347.33 | 3.23 2011-11-03 00:00:00 | 3.199 | 3.390 | 3.160 | 3.200 | 401.53 | 1303.15 | 3.25 2011-11-04 00:00:00 | 3.200 | 3.270 | 3.002 | 3.002 | 995.48 | 3138.87 | 3.15 2011-11-05 00:00:00 | 3.100 | 3.213 | 2.900 | 2.980 | 450.10 | 1381.63 | 3.07 2011-11-06 00:00:00 | 2.980 | 3.000 | 2.880 | 2.967 | 107.94 | 319.02 | 2.96 2011-11-07 00:00:00 | 2.966 | 3.050 | 2.800 | 3.016 | 488.32 | 1432.95 | 2.93 2011-11-08 00:00:00 | 3.016 | 3.220 | 2.803 | 2.990 | 1731.80 | 5254.26 | 3.03 2011-11-09 00:00:00 | 2.980 | 2.990 | 2.803 | 2.930 | 596.99 | 1746.91 | 2.93 2011-11-10 00:00:00 | 2.929 | 2.930 | 2.721 | 2.830 | 657.86 | 1834.23 | 2.79 2011-11-11 00:00:00 | 2.830 | 2.999 | 2.730 | 2.999 | 374.03 | 1071.22 | 2.86 2011-11-12 00:00:00 | 2.999 | 3.029 | 2.800 | 2.900 | 609.43 | 1802.89 | 2.96 2011-11-13 00:00:00 | 2.900 | 2.996 | 2.862 | 2.977 | 125.84 | 370.52 | 2.94 2011-11-14 00:00:00 | 2.882 | 2.882 | 2.150 | 2.290 | 2105.06 | 5557.34 | 2.64 2011-11-15 00:00:00 | 2.300 | 2.750 | 2.250 | 2.320 | 1097.78 | 2595.77 | 2.36 2011-11-16 00:00:00 | 2.320 | 2.599 | 2.300 | 2.599 | 620.13 | 1480.69 | 2.39 2011-11-17 00:00:00 | 2.560 | 2.560 | 2.000 | 2.250 | 3253.59 | 7062.77 | 2.17 2011-11-18 00:00:00 | 2.250 | 2.300 | 2.000 | 2.100 | 1341.66 | 2933.61 | 2.19 2011-11-19 00:00:00 | 2.107 | 2.195 | 2.000 | 2.060 | 1403.87 | 2966.34 | 2.11 2011-11-20 00:00:00 | 2.133 | 2.200 | 2.010 | 2.188 | 1035.11 | 2242.51 | 2.17 2011-11-21 00:00:00 | 2.188 | 2.300 | 2.000 | 2.199 | 1727.96 | 3696.07 | 2.14 2011-11-22 00:00:00 | 2.280 | 2.300 | 2.100 | 2.280 | 736.76 | 1658.98 | 2.25 2011-11-23 00:00:00 | 2.200 | 2.340 | 2.111 | 2.300 | 1115.58 | 2516.31 | 2.26 2011-11-24 00:00:00 | 2.300 | 2.388 | 2.150 | 2.290 | 1593.60 | 3675.71 | 2.31 2011-11-25 00:00:00 | 2.290 | 2.480 | 2.290 | 2.300 | 777.37 | 1847.47 | 2.38 2011-11-26 00:00:00 | 2.301 | 2.450 | 2.300 | 2.410 | 284.01 | 681.44 | 2.40 2011-11-27 00:00:00 | 2.430 | 2.480 | 2.369 | 2.470 | 398.48 | 968.72 | 2.43 2011-11-28 00:00:00 | 2.470 | 2.590 | 2.402 | 2.500 | 1077.82 | 2698.71 | 2.50 2011-11-29 00:00:00 | 2.436 | 2.988 | 2.433 | 2.703 | 735.79 | 2024.16 | 2.75 2011-11-30 00:00:00 | 2.797 | 2.950 | 2.712 | 2.792 | 843.15 | 2392.44 | 2.84 2011-12-01 00:00:00 | 2.890 | 3.050 | 2.761 | 3.050 | 1405.70 | 4156.28 | 2.96 2011-12-02 00:00:00 | 3.020 | 3.050 | 2.900 | 3.050 | 923.20 | 2756.99 | 2.99 2011-12-03 00:00:00 | 2.995 | 3.200 | 2.770 | 2.776 | 911.06 | 2704.47 | 2.97 2011-12-04 00:00:00 | 2.770 | 3.029 | 2.502 | 2.734 | 550.34 | 1476.82 | 2.68 2011-12-05 00:00:00 | 2.734 | 2.888 | 2.600 | 2.743 | 440.84 | 1241.23 | 2.82 2011-12-06 00:00:00 | 2.850 | 2.970 | 2.742 | 2.850 | 1286.17 | 3734.16 | 2.90 2011-12-07 00:00:00 | 2.840 | 2.840 | 2.631 | 2.750 | 1045.69 | 2916.18 | 2.79 2011-12-08 00:00:00 | 2.750 | 2.936 | 2.670 | 2.870 | 1192.92 | 3341.40 | 2.80 2011-12-09 00:00:00 | 2.821 | 2.937 | 2.702 | 2.702 | 960.70 | 2747.82 | 2.86 2011-12-10 00:00:00 | 2.705 | 2.919 | 2.705 | 2.860 | 1115.74 | 3195.30 | 2.86 2011-12-11 00:00:00 | 2.910 | 3.230 | 2.837 | 3.161 | 1576.06 | 4752.04 | 3.02 2011-12-12 00:00:00 | 3.220 | 3.220 | 2.961 | 3.099 | 881.59 | 2679.18 | 3.04 2011-12-13 00:00:00 | 3.080 | 3.080 | 2.953 | 3.030 | 755.97 | 2297.09 | 3.04 2011-12-14 00:00:00 | 3.020 | 3.195 | 2.967 | 3.129 | 1203.73 | 3708.01 | 3.08 2011-12-15 00:00:00 | 3.129 | 3.160 | 3.010 | 3.041 | 585.09 | 1804.91 | 3.08 2011-12-16 00:00:00 | 3.090 | 3.161 | 3.042 | 3.157 | 975.38 | 3026.34 | 3.10 2011-12-17 00:00:00 | 3.160 | 3.260 | 3.111 | 3.160 | 477.04 | 1524.76 | 3.20 2011-12-18 00:00:00 | 3.144 | 3.198 | 3.144 | 3.170 | 559.38 | 1773.48 | 3.17 2011-12-19 00:00:00 | 3.166 | 3.650 | 3.155 | 3.600 | 1400.79 | 4597.20 | 3.28 2011-12-20 00:00:00 | 3.500 | 4.490 | 3.500 | 3.814 | 988.67 | 3930.77 | 3.98 2011-12-21 00:00:00 | 4.000 | 4.000 | 3.671 | 3.850 | 817.51 | 3115.55 | 3.81 2011-12-22 00:00:00 | 3.850 | 3.900 | 3.631 | 3.867 | 407.13 | 1543.03 | 3.79 2011-12-23 00:00:00 | 3.770 | 4.300 | 3.770 | 3.900 | 455.01 | 1799.47 | 3.95 2011-12-24 00:00:00 | 3.900 | 3.929 | 3.800 | 3.848 | 618.61 | 2364.85 | 3.82 2011-12-25 00:00:00 | 3.848 | 4.230 | 3.848 | 4.051 | 238.36 | 953.83 | 4.00 2011-12-26 00:00:00 | 4.051 | 4.250 | 3.851 | 3.970 | 552.90 | 2211.38 | 4.00 2011-12-27 00:00:00 | 3.892 | 4.010 | 3.750 | 3.920 | 1209.54 | 4670.52 | 3.86 2011-12-28 00:00:00 | 3.920 | 4.199 | 3.900 | 4.100 | 746.45 | 3008.97 | 4.03 2011-12-29 00:00:00 | 4.100 | 4.290 | 4.061 | 4.061 | 738.20 | 3055.91 | 4.14 2011-12-30 00:00:00 | 4.063 | 4.290 | 3.986 | 4.061 | 605.61 | 2471.43 | 4.08 2011-12-31 00:00:00 | 4.247 | 4.800 | 4.003 | 4.648 | 1230.87 | 5396.44 | 4.38 2012-01-01 00:00:00 | 4.522 | 5.500 | 4.522 | 4.760 | 1185.14 | 5929.68 | 5.00 2012-01-02 00:00:00 | 5.290 | 5.350 | 4.712 | 5.065 | 420.28 | 2175.86 | 5.18 2012-01-03 00:00:00 | 5.066 | 5.219 | 4.700 | 4.770 | 943.12 | 4591.03 | 4.87 2012-01-04 00:00:00 | 4.811 | 5.590 | 4.751 | 5.588 | 1024.52 | 5331.76 | 5.20 2012-01-05 00:00:00 | 5.586 | 6.900 | 5.585 | 6.759 | 2380.99 | 14777.42 | 6.21 2012-01-06 00:00:00 | 6.758 | 6.999 | 6.110 | 6.480 | 2763.12 | 17945.15 | 6.49 2012-01-07 00:00:00 | 6.479 | 6.480 | 6.151 | 6.397 | 436.75 | 2751.30 | 6.30 2012-01-08 00:00:00 | 6.170 | 6.730 | 6.164 | 6.601 | 2005.99 | 13143.14 | 6.55 2012-01-09 00:00:00 | 6.719 | 7.010 | 6.200 | 6.201 | 1148.63 | 7530.78 | 6.56 2012-01-10 00:00:00 | 6.201 | 6.500 | 6.200 | 6.320 | 525.30 | 3354.23 | 6.39 2012-01-11 00:00:00 | 6.320 | 6.760 | 6.310 | 6.422 | 1166.15 | 7559.44 | 6.48 2012-01-12 00:00:00 | 6.423 | 6.670 | 6.367 | 6.500 | 959.07 | 6235.39 | 6.50 2012-01-13 00:00:00 | 6.500 | 6.601 | 6.326 | 6.460 | 752.41 | 4843.87 | 6.44 2012-01-14 00:00:00 | 6.445 | 6.790 | 6.250 | 6.740 | 1069.31 | 6935.20 | 6.49 2012-01-15 00:00:00 | 6.630 | 6.840 | 6.577 | 6.751 | 448.97 | 3016.99 | 6.72 2012-01-16 00:00:00 | 6.839 | 6.900 | 6.383 | 6.400 | 1190.27 | 7864.91 | 6.61 2012-01-17 00:00:00 | 6.400 | 6.748 | 5.500 | 5.700 | 688.62 | 4342.22 | 6.31 2012-01-18 00:00:00 | 6.190 | 6.600 | 5.410 | 5.850 | 549.57 | 3332.55 | 6.06 2012-01-19 00:00:00 | 6.100 | 6.299 | 5.820 | 6.260 | 391.53 | 2366.26 | 6.04 2012-01-20 00:00:00 | 6.258 | 6.263 | 5.915 | 6.139 | 474.40 | 2896.55 | 6.11 2012-01-21 00:00:00 | 6.139 | 6.140 | 5.820 | 5.999 | 257.85 | 1541.09 | 5.98 2012-01-22 00:00:00 | 5.999 | 6.130 | 5.810 | 6.000 | 310.32 | 1839.82 | 5.93 2012-01-23 00:00:00 | 5.999 | 6.248 | 5.802 | 5.832 | 808.29 | 4778.38 | 5.91 2012-01-24 00:00:00 | 6.000 | 6.099 | 5.801 | 6.000 | 332.99 | 1974.72 | 5.93 2012-01-25 00:00:00 | 5.900 | 6.010 | 5.650 | 5.650 | 769.87 | 4541.17 | 5.90 2012-01-26 00:00:00 | 5.700 | 5.829 | 5.400 | 5.410 | 499.60 | 2763.94 | 5.53 2012-01-27 00:00:00 | 5.300 | 5.300 | 4.900 | 5.000 | 1412.38 | 7164.98 | 5.07 2012-01-28 00:00:00 | 5.001 | 5.440 | 5.000 | 5.020 | 841.80 | 4375.47 | 5.20 2012-01-29 00:00:00 | 5.020 | 6.099 | 5.000 | 5.111 | 653.67 | 3607.67 | 5.52 2012-01-30 00:00:00 | 5.150 | 5.450 | 5.150 | 5.287 | 439.65 | 2338.15 | 5.32 2012-01-31 00:00:00 | 5.289 | 5.397 | 5.170 | 5.350 | 757.70 | 4005.75 | 5.29 2012-02-01 00:00:00 | 5.350 | 5.820 | 5.224 | 5.600 | 1210.20 | 6526.90 | 5.39 2012-02-02 00:00:00 | 5.606 | 5.980 | 5.352 | 5.900 | 755.89 | 4355.21 | 5.76 2012-02-03 00:00:00 | 5.885 | 5.980 | 5.614 | 5.802 | 1027.39 | 5949.66 | 5.79 2012-02-04 00:00:00 | 5.802 | 5.919 | 5.713 | 5.788 | 398.30 | 2321.97 | 5.83 2012-02-05 00:00:00 | 5.788 | 5.900 | 5.352 | 5.410 | 991.89 | 5540.68 | 5.59 2012-02-06 00:00:00 | 5.410 | 5.650 | 5.201 | 5.287 | 506.28 | 2711.81 | 5.36 2012-02-07 00:00:00 | 5.231 | 5.449 | 5.152 | 5.200 | 759.13 | 3999.08 | 5.27 2012-02-08 00:00:00 | 5.336 | 5.670 | 5.181 | 5.412 | 1229.68 | 6649.97 | 5.41 2012-02-09 00:00:00 | 5.412 | 5.700 | 5.407 | 5.551 | 1016.89 | 5624.40 | 5.53 2012-02-10 00:00:00 | 5.600 | 5.797 | 5.510 | 5.690 | 989.56 | 5586.64 | 5.65 2012-02-11 00:00:00 | 5.796 | 5.842 | 5.605 | 5.605 | 1150.79 | 6487.92 | 5.64 2012-02-12 00:00:00 | 5.605 | 5.677 | 5.361 | 5.389 | 1144.79 | 6265.50 | 5.47 2012-02-13 00:00:00 | 5.389 | 5.410 | 5.180 | 5.180 | 847.66 | 4527.91 | 5.34 2012-02-14 00:00:00 | 5.180 | 5.348 | 3.880 | 4.899 | 1509.65 | 6795.14 | 4.50 2012-02-15 00:00:00 | 4.583 | 5.250 | 4.350 | 4.350 | 990.90 | 4537.00 | 4.58 2012-02-16 00:00:00 | 4.360 | 4.490 | 4.000 | 4.100 | 805.01 | 3332.98 | 4.14 2012-02-17 00:00:00 | 4.075 | 4.599 | 4.075 | 4.150 | 984.27 | 4212.82 | 4.28 2012-02-18 00:00:00 | 4.102 | 4.360 | 4.100 | 4.101 | 490.32 | 2049.28 | 4.18 2012-02-19 00:00:00 | 4.101 | 4.335 | 3.900 | 3.980 | 703.46 | 2844.14 | 4.04 2012-02-20 00:00:00 | 4.150 | 4.600 | 4.000 | 4.589 | 1521.48 | 6609.37 | 4.34 2012-02-21 00:00:00 | 4.150 | 4.465 | 4.021 | 4.175 | 1051.24 | 4451.17 | 4.23 2012-02-22 00:00:00 | 4.250 | 4.278 | 4.102 | 4.250 | 1539.87 | 6495.28 | 4.22 2012-02-23 00:00:00 | 4.220 | 4.600 | 4.177 | 4.510 | 1343.41 | 5898.03 | 4.39 2012-02-24 00:00:00 | 4.550 | 4.700 | 4.350 | 4.510 | 1585.89 | 7176.05 | 4.52 2012-02-25 00:00:00 | 4.510 | 4.650 | 4.501 | 4.502 | 497.60 | 2264.04 | 4.55 2012-02-26 00:00:00 | 4.502 | 4.700 | 4.450 | 4.700 | 1117.18 | 5132.49 | 4.59 2012-02-27 00:00:00 | 4.600 | 4.698 | 4.500 | 4.500 | 1405.37 | 6414.34 | 4.56 2012-02-28 00:00:00 | 4.559 | 4.600 | 4.425 | 4.549 | 1072.59 | 4856.96 | 4.53 2012-02-29 00:00:00 | 4.510 | 4.548 | 4.150 | 4.430 | 2179.74 | 9432.49 | 4.33 2012-03-01 00:00:00 | 4.429 | 4.555 | 4.300 | 4.496 | 1752.55 | 7754.25 | 4.42 2012-03-02 00:00:00 | 4.374 | 4.490 | 4.156 | 4.410 | 784.02 | 3384.17 | 4.32 2012-03-03 00:00:00 | 4.303 | 4.410 | 4.220 | 4.270 | 860.91 | 3697.21 | 4.29 2012-03-04 00:00:00 | 4.270 | 4.446 | 4.250 | 4.446 | 701.63 | 3025.89 | 4.31 2012-03-05 00:00:00 | 4.380 | 4.500 | 4.230 | 4.499 | 2299.57 | 10083.42 | 4.38 2012-03-06 00:00:00 | 4.500 | 4.900 | 4.350 | 4.501 | 1596.23 | 7364.19 | 4.61 2012-03-07 00:00:00 | 4.834 | 4.838 | 4.450 | 4.520 | 1531.29 | 7067.99 | 4.62 2012-03-08 00:00:00 | 4.520 | 4.729 | 4.511 | 4.630 | 775.13 | 3586.30 | 4.63 2012-03-09 00:00:00 | 4.666 | 4.666 | 4.360 | 4.470 | 1398.93 | 6308.14 | 4.51 2012-03-10 00:00:00 | 4.366 | 4.505 | 4.190 | 4.460 | 1562.65 | 6870.28 | 4.40 2012-03-11 00:00:00 | 4.460 | 4.550 | 4.351 | 4.500 | 1567.23 | 6998.04 | 4.47 2012-03-12 00:00:00 | 4.441 | 4.569 | 4.400 | 4.411 | 2177.38 | 9783.05 | 4.49 2012-03-13 00:00:00 | 4.411 | 4.970 | 4.408 | 4.724 | 3729.09 | 17338.86 | 4.65 2012-03-14 00:00:00 | 4.770 | 5.200 | 4.724 | 4.903 | 2537.72 | 12392.15 | 4.88 2012-03-15 00:00:00 | 4.904 | 4.960 | 4.701 | 4.790 | 2721.10 | 13179.58 | 4.84 2012-03-16 00:00:00 | 4.790 | 4.990 | 4.790 | 4.919 | 1403.35 | 6861.80 | 4.89 2012-03-17 00:00:00 | 4.851 | 5.037 | 4.850 | 5.035 | 1048.46 | 5173.05 | 4.93 2012-03-18 00:00:00 | 5.035 | 5.035 | 4.802 | 4.918 | 2855.02 | 14043.54 | 4.92 2012-03-19 00:00:00 | 4.812 | 4.920 | 4.580 | 4.639 | 2383.20 | 11324.75 | 4.75 2012-03-20 00:00:00 | 4.639 | 4.699 | 4.513 | 4.697 | 1791.29 | 8256.12 | 4.61 2012-03-21 00:00:00 | 4.560 | 4.700 | 4.560 | 4.590 | 1838.08 | 8479.19 | 4.61 2012-03-22 00:00:00 | 4.580 | 4.610 | 4.451 | 4.520 | 4008.18 | 18185.47 | 4.54 2012-03-23 00:00:00 | 4.520 | 4.539 | 4.350 | 4.421 | 2052.26 | 9170.06 | 4.47 2012-03-24 00:00:00 | 4.579 | 4.620 | 4.381 | 4.460 | 864.27 | 3882.44 | 4.49 2012-03-25 00:00:00 | 4.442 | 4.539 | 4.220 | 4.302 | 1971.63 | 8638.42 | 4.38 2012-03-26 00:00:00 | 4.349 | 4.464 | 4.272 | 4.391 | 2350.83 | 10319.51 | 4.39 2012-03-27 00:00:00 | 4.390 | 4.500 | 4.345 | 4.500 | 3717.24 | 16355.37 | 4.40 2012-03-28 00:00:00 | 4.450 | 4.700 | 4.431 | 4.500 | 859.56 | 3921.37 | 4.56 2012-03-29 00:00:00 | 4.500 | 4.650 | 4.311 | 4.500 | 5510.69 | 24737.25 | 4.49 2012-03-30 00:00:00 | 4.500 | 4.652 | 4.410 | 4.650 | 5431.65 | 24699.75 | 4.55 2012-03-31 00:00:00 | 4.649 | 4.700 | 4.510 | 4.559 | 1843.69 | 8507.55 | 4.61 2012-04-01 00:00:00 | 4.600 | 4.629 | 4.490 | 4.550 | 1824.94 | 8292.50 | 4.54 2012-04-02 00:00:00 | 4.575 | 4.849 | 4.403 | 4.810 | 5816.54 | 26786.30 | 4.61 2012-04-03 00:00:00 | 4.771 | 4.880 | 4.642 | 4.809 | 1722.29 | 8136.25 | 4.72 2012-04-04 00:00:00 | 4.800 | 4.850 | 4.711 | 4.780 | 5990.02 | 28638.14 | 4.78 2012-04-05 00:00:00 | 4.780 | 4.820 | 4.714 | 4.800 | 4069.48 | 19424.61 | 4.77 2012-04-06 00:00:00 | 4.800 | 4.850 | 4.769 | 4.801 | 4005.32 | 19216.97 | 4.80 2012-04-07 00:00:00 | 4.840 | 4.849 | 4.490 | 4.490 | 3281.71 | 15371.68 | 4.68 2012-04-08 00:00:00 | 4.500 | 4.668 | 4.407 | 4.550 | 2782.47 | 12557.31 | 4.51 2012-04-09 00:00:00 | 4.450 | 4.601 | 4.405 | 4.590 | 4483.97 | 20281.56 | 4.52 2012-04-10 00:00:00 | 4.589 | 4.764 | 4.478 | 4.655 | 8555.14 | 39643.16 | 4.63 2012-04-11 00:00:00 | 4.655 | 4.830 | 4.655 | 4.790 | 3838.45 | 18228.14 | 4.75 2012-04-12 00:00:00 | 4.769 | 4.841 | 4.688 | 4.702 | 9351.68 | 44199.55 | 4.73 2012-04-13 00:00:00 | 4.796 | 4.828 | 4.500 | 4.803 | 8352.32 | 39434.64 | 4.72 2012-04-14 00:00:00 | 4.803 | 4.950 | 4.771 | 4.810 | 4057.36 | 19688.06 | 4.85 2012-04-15 00:00:00 | 4.848 | 4.869 | 4.754 | 4.869 | 1174.30 | 5664.94 | 4.82 2012-04-16 00:00:00 | 4.810 | 4.868 | 4.771 | 4.865 | 10470.34 | 50283.86 | 4.80 2012-04-17 00:00:00 | 4.833 | 4.935 | 4.790 | 4.919 | 2966.23 | 14414.13 | 4.86 2012-04-18 00:00:00 | 4.928 | 5.120 | 4.928 | 5.120 | 6757.78 | 33793.66 | 5.00 2012-04-19 00:00:00 | 5.120 | 5.150 | 4.930 | 4.990 | 8924.31 | 44708.59 | 5.01 2012-04-20 00:00:00 | 4.990 | 5.379 | 4.952 | 5.350 | 7043.65 | 35574.68 | 5.05 2012-04-21 00:00:00 | 5.301 | 5.350 | 5.082 | 5.150 | 2689.99 | 13912.29 | 5.17 2012-04-22 00:00:00 | 5.185 | 5.234 | 5.025 | 5.060 | 2053.24 | 10547.89 | 5.14 2012-04-23 00:00:00 | 5.070 | 5.100 | 5.025 | 5.076 | 4222.97 | 21350.09 | 5.06 2012-04-24 00:00:00 | 5.035 | 5.075 | 4.872 | 5.000 | 9003.83 | 44454.61 | 4.94 2012-04-25 00:00:00 | 5.000 | 5.085 | 4.950 | 5.084 | 1854.07 | 9284.92 | 5.01 2012-04-26 00:00:00 | 5.050 | 5.070 | 4.930 | 5.000 | 6657.61 | 33008.82 | 4.96 2012-04-27 00:00:00 | 5.000 | 5.000 | 4.933 | 4.999 | 2321.47 | 11543.67 | 4.97 2012-04-28 00:00:00 | 4.999 | 5.036 | 4.851 | 4.937 | 3567.75 | 17580.70 | 4.93 2012-04-29 00:00:00 | 4.937 | 4.940 | 4.820 | 4.820 | 939.83 | 4581.79 | 4.88 2012-04-30 00:00:00 | 4.820 | 4.919 | 4.803 | 4.918 | 2900.53 | 14053.09 | 4.85 2012-05-01 00:00:00 | 4.918 | 4.929 | 4.823 | 4.845 | 955.40 | 4649.16 | 4.87 2012-05-02 00:00:00 | 4.858 | 5.100 | 4.858 | 4.960 | 8401.11 | 41764.52 | 4.97 2012-05-03 00:00:00 | 4.960 | 5.002 | 4.931 | 5.000 | 4137.99 | 20598.89 | 4.98 2012-05-04 00:00:00 | 4.999 | 5.040 | 4.943 | 4.964 | 3734.29 | 18632.91 | 4.99 2012-05-05 00:00:00 | 4.964 | 5.000 | 4.861 | 4.900 | 5514.28 | 27178.20 | 4.93 2012-05-06 00:00:00 | 4.900 | 5.200 | 4.872 | 4.961 | 2948.34 | 14714.71 | 4.99 2012-05-07 00:00:00 | 4.930 | 4.997 | 4.910 | 4.970 | 3419.12 | 16902.68 | 4.94 2012-05-08 00:00:00 | 4.970 | 4.998 | 4.899 | 4.920 | 4135.34 | 20354.44 | 4.92 2012-05-09 00:00:00 | 4.904 | 4.970 | 4.900 | 4.920 | 5042.67 | 24828.78 | 4.92 2012-05-10 00:00:00 | 4.920 | 4.975 | 4.866 | 4.880 | 7170.64 | 35101.68 | 4.90 2012-05-11 00:00:00 | 4.880 | 4.900 | 4.746 | 4.800 | 7013.18 | 33769.09 | 4.82 2012-05-12 00:00:00 | 4.850 | 5.080 | 4.803 | 4.821 | 4708.75 | 23177.64 | 4.92 2012-05-13 00:00:00 | 4.899 | 4.925 | 4.838 | 4.840 | 1787.59 | 8747.75 | 4.89 2012-05-14 00:00:00 | 4.840 | 4.946 | 4.826 | 4.900 | 4269.49 | 20739.81 | 4.86 2012-05-15 00:00:00 | 4.871 | 4.940 | 4.850 | 4.890 | 9519.07 | 46413.78 | 4.88 2012-05-16 00:00:00 | 4.900 | 5.000 | 4.836 | 4.980 | 6375.76 | 31433.66 | 4.93 2012-05-17 00:00:00 | 4.984 | 5.000 | 4.959 | 4.998 | 2813.73 | 14003.97 | 4.98 2012-05-18 00:00:00 | 4.998 | 5.019 | 4.932 | 4.989 | 3890.51 | 19382.26 | 4.98 2012-05-19 00:00:00 | 4.989 | 5.020 | 4.953 | 5.008 | 3402.48 | 16959.37 | 4.98 2012-05-20 00:00:00 | 5.008 | 5.014 | 4.970 | 4.990 | 3281.29 | 16372.65 | 4.99 2012-05-21 00:00:00 | 4.981 | 5.020 | 4.950 | 4.980 | 10959.67 | 54454.47 | 4.97 2012-05-22 00:00:00 | 4.962 | 5.015 | 4.956 | 4.980 | 2493.64 | 12396.01 | 4.97 2012-05-23 00:00:00 | 4.990 | 5.050 | 4.966 | 4.975 | 5462.79 | 27272.59 | 4.99 2012-05-24 00:00:00 | 5.000 | 5.034 | 4.977 | 5.034 | 2890.96 | 14452.22 | 5.00 2012-05-25 00:00:00 | 5.029 | 5.036 | 4.985 | 5.010 | 5977.89 | 29914.76 | 5.00 2012-05-26 00:00:00 | 5.010 | 5.026 | 4.980 | 4.990 | 6247.05 | 31229.36 | 5.00 2012-05-27 00:00:00 | 4.982 | 5.029 | 4.944 | 5.002 | 5145.31 | 25609.53 | 4.98 2012-05-28 00:00:00 | 5.000 | 5.098 | 4.998 | 5.013 | 4602.49 | 23108.79 | 5.02 2012-05-29 00:00:00 | 5.062 | 5.063 | 5.000 | 5.015 | 4036.35 | 20236.41 | 5.01 2012-05-30 00:00:00 | 5.015 | 5.054 | 5.011 | 5.020 | 4153.54 | 20893.73 | 5.03 2012-05-31 00:00:00 | 5.024 | 5.100 | 5.024 | 5.049 | 4082.18 | 20639.99 | 5.06 2012-06-01 00:00:00 | 5.070 | 5.200 | 5.061 | 5.150 | 5070.18 | 26071.08 | 5.14 2012-06-02 00:00:00 | 5.150 | 5.150 | 5.087 | 5.087 | 4752.55 | 24348.14 | 5.12 2012-06-03 00:00:00 | 5.129 | 5.129 | 5.087 | 5.100 | 3572.61 | 18224.93 | 5.10 2012-06-04 00:00:00 | 5.100 | 5.178 | 5.093 | 5.122 | 1724.86 | 8832.71 | 5.12 2012-06-05 00:00:00 | 5.148 | 5.400 | 5.130 | 5.291 | 5793.31 | 30477.14 | 5.26 2012-06-06 00:00:00 | 5.291 | 5.371 | 5.270 | 5.326 | 3770.39 | 20096.67 | 5.33 2012-06-07 00:00:00 | 5.326 | 5.496 | 5.324 | 5.470 | 4992.00 | 26933.08 | 5.40 2012-06-08 00:00:00 | 5.445 | 5.798 | 5.428 | 5.561 | 5942.53 | 33066.78 | 5.56 2012-06-09 00:00:00 | 5.561 | 5.585 | 5.422 | 5.489 | 7016.72 | 38923.96 | 5.55 2012-06-10 00:00:00 | 5.452 | 5.460 | 5.161 | 5.299 | 7337.18 | 39176.22 | 5.34 2012-06-11 00:00:00 | 5.299 | 5.700 | 5.253 | 5.597 | 6236.25 | 33659.81 | 5.40 2012-06-12 00:00:00 | 5.500 | 5.700 | 5.390 | 5.517 | 4998.57 | 27590.05 | 5.52 2012-06-13 00:00:00 | 5.523 | 5.900 | 5.523 | 5.700 | 5579.85 | 32042.36 | 5.74 2012-06-14 00:00:00 | 5.837 | 5.877 | 5.654 | 5.850 | 6244.87 | 35969.10 | 5.76 2012-06-15 00:00:00 | 5.855 | 6.500 | 5.755 | 6.498 | 5323.83 | 31967.98 | 6.00 2012-06-16 00:00:00 | 6.498 | 6.650 | 6.130 | 6.260 | 11012.59 | 70228.63 | 6.38 2012-06-17 00:00:00 | 6.380 | 6.400 | 5.800 | 6.100 | 4811.31 | 29538.46 | 6.14 2012-06-18 00:00:00 | 6.100 | 6.317 | 5.985 | 6.234 | 2114.31 | 13029.40 | 6.16 2012-06-19 00:00:00 | 6.225 | 6.450 | 6.161 | 6.267 | 3159.05 | 20037.84 | 6.34 2012-06-20 00:00:00 | 6.300 | 6.860 | 6.267 | 6.599 | 5026.54 | 32830.27 | 6.53 2012-06-21 00:00:00 | 6.505 | 6.699 | 6.453 | 6.550 | 2474.21 | 16163.55 | 6.53 2012-06-22 00:00:00 | 6.585 | 6.649 | 6.401 | 6.458 | 3064.02 | 19998.58 | 6.53 2012-06-23 00:00:00 | 6.458 | 6.461 | 6.201 | 6.250 | 4002.93 | 25611.25 | 6.40 2012-06-24 00:00:00 | 6.225 | 6.399 | 6.015 | 6.200 | 6147.30 | 38090.28 | 6.20 2012-06-25 00:00:00 | 6.199 | 6.281 | 5.922 | 6.194 | 7020.50 | 43051.71 | 6.13 2012-06-26 00:00:00 | 6.201 | 6.398 | 6.194 | 6.250 | 6105.52 | 38225.02 | 6.26 2012-06-27 00:00:00 | 6.250 | 6.600 | 6.200 | 6.551 | 4998.15 | 31929.59 | 6.39 2012-06-28 00:00:00 | 6.551 | 6.581 | 6.434 | 6.459 | 2022.14 | 13141.45 | 6.50 2012-06-29 00:00:00 | 6.470 | 6.600 | 6.401 | 6.600 | 4256.84 | 27773.77 | 6.52 2012-06-30 00:00:00 | 6.609 | 6.652 | 6.600 | 6.601 | 6141.47 | 40560.69 | 6.60 2012-07-01 00:00:00 | 6.605 | 6.644 | 6.600 | 6.600 | 4420.06 | 29177.51 | 6.60 2012-07-02 00:00:00 | 6.600 | 6.693 | 6.500 | 6.610 | 9777.03 | 64380.12 | 6.58 2012-07-03 00:00:00 | 6.630 | 6.640 | 6.310 | 6.399 | 3595.02 | 23256.44 | 6.47 2012-07-04 00:00:00 | 6.399 | 6.500 | 6.324 | 6.399 | 3477.02 | 22177.50 | 6.38 2012-07-05 00:00:00 | 6.390 | 6.599 | 6.350 | 6.535 | 3581.78 | 23287.78 | 6.50 2012-07-06 00:00:00 | 6.489 | 6.569 | 6.433 | 6.497 | 2813.22 | 18245.91 | 6.49 2012-07-07 00:00:00 | 6.548 | 6.740 | 6.503 | 6.621 | 2854.73 | 18836.58 | 6.60 2012-07-08 00:00:00 | 6.720 | 6.735 | 6.551 | 6.643 | 2066.58 | 13700.43 | 6.63 2012-07-09 00:00:00 | 6.646 | 6.750 | 6.543 | 6.600 | 10301.72 | 68452.10 | 6.64 2012-07-10 00:00:00 | 6.600 | 7.144 | 6.545 | 7.000 | 6209.05 | 43009.96 | 6.93 2012-07-11 00:00:00 | 7.000 | 7.129 | 6.920 | 7.019 | 2044.49 | 14242.86 | 6.97 2012-07-12 00:00:00 | 6.951 | 7.499 | 6.940 | 7.499 | 3300.60 | 23279.10 | 7.05 2012-07-13 00:00:00 | 7.499 | 7.700 | 7.300 | 7.407 | 2647.77 | 19909.77 | 7.52 2012-07-14 00:00:00 | 7.489 | 7.536 | 7.400 | 7.490 | 858.86 | 6408.06 | 7.46 2012-07-15 00:00:00 | 7.490 | 7.490 | 7.365 | 7.410 | 1742.96 | 12903.71 | 7.40 2012-07-16 00:00:00 | 7.440 | 8.080 | 7.411 | 8.080 | 4251.14 | 33108.15 | 7.79 2012-07-17 00:00:00 | 8.080 | 9.000 | 7.672 | 8.450 | 5450.76 | 44635.06 | 8.19 2012-07-18 00:00:00 | 8.599 | 9.150 | 8.391 | 8.900 | 7303.47 | 64283.69 | 8.80 2012-07-19 00:00:00 | 8.900 | 9.080 | 8.800 | 9.038 | 3162.77 | 28151.84 | 8.90 2012-07-20 00:00:00 | 8.803 | 9.034 | 7.820 | 8.411 | 3877.86 | 31775.79 | 8.19 2012-07-21 00:00:00 | 8.400 | 8.890 | 7.890 | 8.421 | 2253.07 | 19137.72 | 8.49 2012-07-22 00:00:00 | 8.500 | 8.550 | 8.100 | 8.100 | 925.74 | 7826.68 | 8.45 2012-07-23 00:00:00 | 8.444 | 8.498 | 7.802 | 8.488 | 7099.18 | 59517.48 | 8.38 2012-07-24 00:00:00 | 8.404 | 8.550 | 8.250 | 8.435 | 3708.59 | 31051.81 | 8.37 2012-07-25 00:00:00 | 8.450 | 8.610 | 8.300 | 8.511 | 2536.72 | 21347.08 | 8.42 2012-07-26 00:00:00 | 8.511 | 8.710 | 8.420 | 8.699 | 2675.09 | 22903.89 | 8.56 2012-07-27 00:00:00 | 8.700 | 8.754 | 8.501 | 8.726 | 1617.90 | 14014.60 | 8.66 2012-07-28 00:00:00 | 8.660 | 8.725 | 8.611 | 8.614 | 1121.39 | 9714.84 | 8.66 2012-07-29 00:00:00 | 8.614 | 8.712 | 8.571 | 8.581 | 994.76 | 8559.44 | 8.60 2012-07-30 00:00:00 | 8.581 | 8.976 | 8.371 | 8.852 | 4347.31 | 37955.33 | 8.73 2012-07-31 00:00:00 | 8.854 | 9.900 | 8.854 | 9.151 | 874.14 | 8064.28 | 9.23 2012-08-01 00:00:00 | 9.175 | 9.394 | 9.011 | 9.349 | 6675.30 | 61144.60 | 9.16 2012-08-02 00:00:00 | 9.349 | 10.400 | 9.101 | 10.200 | 4605.45 | 43804.22 | 9.51 2012-08-03 00:00:00 | 10.380 | 11.090 | 10.040 | 10.681 | 4430.07 | 46374.69 | 10.47 2012-08-04 00:00:00 | 10.850 | 11.000 | 10.401 | 10.582 | 3399.80 | 36724.94 | 10.80 2012-08-05 00:00:00 | 10.582 | 10.617 | 10.040 | 10.339 | 5706.18 | 58409.62 | 10.24 2012-08-06 00:00:00 | 10.339 | 10.877 | 10.205 | 10.685 | 5114.32 | 54193.61 | 10.60 2012-08-07 00:00:00 | 10.587 | 10.747 | 10.421 | 10.738 | 6417.87 | 67780.01 | 10.56 2012-08-08 00:00:00 | 10.738 | 10.900 | 10.640 | 10.816 | 1985.13 | 21380.40 | 10.77 2012-08-09 00:00:00 | 10.816 | 12.000 | 10.800 | 11.000 | 5728.78 | 64264.59 | 11.22 2012-08-10 00:00:00 | 11.000 | 11.400 | 10.802 | 11.282 | 7497.27 | 83044.65 | 11.08 2012-08-11 00:00:00 | 11.172 | 11.315 | 11.104 | 11.281 | 1064.38 | 11970.70 | 11.25 2012-08-12 00:00:00 | 11.281 | 11.497 | 11.281 | 11.410 | 2052.38 | 23381.00 | 11.39 2012-08-13 00:00:00 | 11.494 | 11.750 | 11.300 | 11.750 | 6742.73 | 77364.59 | 11.47 2012-08-14 00:00:00 | 11.700 | 12.099 | 11.700 | 12.039 | 3037.03 | 36080.57 | 11.88 2012-08-15 00:00:00 | 12.039 | 13.396 | 12.039 | 13.100 | 4127.17 | 51855.55 | 12.56 2012-08-16 00:00:00 | 13.199 | 13.394 | 12.583 | 13.298 | 5781.82 | 75709.55 | 13.09 2012-08-17 00:00:00 | 13.151 | 15.298 | 10.834 | 11.490 | 9748.43 | 135124.63 | 13.86 2012-08-18 00:00:00 | 12.600 | 13.470 | 10.776 | 11.304 | 2259.31 | 26376.77 | 11.67 2012-08-19 00:00:00 | 11.301 | 11.600 | 7.540 | 7.850 | 5441.91 | 51030.72 | 9.38 2012-08-20 00:00:00 | 7.850 | 10.399 | 7.540 | 9.700 | 8159.38 | 75534.98 | 9.26 2012-08-21 00:00:00 | 9.700 | 10.190 | 9.302 | 9.850 | 3200.40 | 31524.41 | 9.85 2012-08-22 00:00:00 | 9.850 | 10.328 | 9.650 | 9.822 | 2877.30 | 28538.42 | 9.92 2012-08-23 00:00:00 | 9.822 | 10.097 | 9.801 | 9.810 | 1699.01 | 16816.72 | 9.90 2012-08-24 00:00:00 | 9.899 | 10.748 | 9.810 | 10.709 | 2745.22 | 27623.73 | 10.06 2012-08-25 00:00:00 | 10.614 | 10.752 | 10.073 | 10.580 | 1427.47 | 14737.90 | 10.32 2012-08-26 00:00:00 | 10.521 | 10.650 | 10.515 | 10.556 | 675.78 | 7161.27 | 10.60 2012-08-27 00:00:00 | 10.556 | 12.201 | 10.556 | 10.900 | 5832.63 | 65934.54 | 11.30 2012-08-28 00:00:00 | 11.000 | 11.500 | 10.501 | 10.801 | 5801.01 | 62194.74 | 10.72 2012-08-29 00:00:00 | 10.800 | 11.030 | 10.650 | 10.700 | 1035.29 | 11214.87 | 10.83 2012-08-30 00:00:00 | 10.652 | 10.825 | 10.501 | 10.825 | 1456.02 | 15413.84 | 10.59 2012-08-31 00:00:00 | 10.748 | 10.748 | 9.700 | 10.000 | 1865.19 | 19138.50 | 10.26 2012-09-01 00:00:00 | 10.050 | 10.250 | 9.503 | 9.950 | 1396.36 | 13811.66 | 9.89 2012-09-02 00:00:00 | 9.999 | 10.500 | 9.715 | 10.192 | 1338.29 | 13458.33 | 10.06 2012-09-03 00:00:00 | 10.124 | 10.484 | 10.001 | 10.428 | 1382.96 | 14144.12 | 10.23 2012-09-04 00:00:00 | 10.321 | 10.387 | 10.000 | 10.291 | 1444.10 | 14652.92 | 10.15 2012-09-05 00:00:00 | 10.174 | 10.900 | 10.051 | 10.820 | 3261.91 | 33966.83 | 10.41 2012-09-06 00:00:00 | 10.780 | 11.295 | 10.600 | 11.078 | 3856.16 | 42056.71 | 10.91 2012-09-07 00:00:00 | 11.078 | 11.219 | 10.812 | 11.004 | 2265.12 | 25093.88 | 11.08 2012-09-08 00:00:00 | 11.003 | 11.100 | 10.690 | 11.006 | 2714.20 | 29555.88 | 10.89 2012-09-09 00:00:00 | 11.009 | 11.094 | 10.704 | 10.824 | 1130.93 | 12343.77 | 10.91 2012-09-10 00:00:00 | 10.880 | 11.098 | 10.880 | 10.955 | 2423.82 | 26585.45 | 10.97 2012-09-11 00:00:00 | 10.955 | 11.098 | 10.801 | 11.010 | 5372.19 | 58828.94 | 10.95 2012-09-12 00:00:00 | 11.011 | 11.279 | 10.790 | 11.276 | 3068.49 | 33881.39 | 11.04 2012-09-13 00:00:00 | 11.276 | 11.292 | 11.186 | 11.191 | 1428.46 | 16039.38 | 11.23 2012-09-14 00:00:00 | 11.191 | 11.646 | 11.191 | 11.600 | 2975.48 | 33996.62 | 11.43 2012-09-15 00:00:00 | 11.639 | 11.639 | 11.353 | 11.500 | 1005.24 | 11548.33 | 11.49 2012-09-16 00:00:00 | 11.500 | 11.880 | 11.410 | 11.651 | 1868.55 | 21707.44 | 11.62 2012-09-17 00:00:00 | 11.700 | 11.828 | 11.553 | 11.650 | 5142.62 | 59902.41 | 11.65 2012-09-18 00:00:00 | 11.623 | 12.100 | 11.590 | 11.954 | 3966.66 | 46826.58 | 11.81 2012-09-19 00:00:00 | 12.095 | 12.440 | 11.954 | 12.352 | 3354.05 | 40848.97 | 12.18 2012-09-20 00:00:00 | 12.418 | 12.571 | 12.229 | 12.356 | 3215.15 | 39949.45 | 12.43 2012-09-21 00:00:00 | 12.345 | 12.500 | 11.861 | 12.196 | 1807.68 | 22028.17 | 12.19 2012-09-22 00:00:00 | 12.115 | 12.196 | 11.933 | 11.979 | 1079.34 | 12985.70 | 12.03 2012-09-23 00:00:00 | 11.979 | 12.000 | 11.570 | 11.920 | 2081.83 | 24617.97 | 11.83 2012-09-24 00:00:00 | 11.978 | 12.000 | 11.632 | 11.784 | 6078.97 | 71925.00 | 11.83 2012-09-25 00:00:00 | 11.801 | 11.990 | 11.700 | 11.850 | 2286.51 | 27029.65 | 11.82 2012-09-26 00:00:00 | 11.836 | 12.200 | 11.791 | 12.031 | 1704.10 | 20422.99 | 11.98 2012-09-27 00:00:00 | 12.031 | 12.200 | 11.951 | 12.178 | 2717.89 | 32862.32 | 12.09 2012-09-28 00:00:00 | 12.062 | 12.250 | 12.020 | 12.150 | 2943.38 | 35620.25 | 12.10 2012-09-29 00:00:00 | 12.101 | 12.310 | 12.030 | 12.172 | 2720.65 | 33082.80 | 12.16 2012-09-30 00:00:00 | 12.171 | 12.250 | 12.080 | 12.160 | 1021.01 | 12380.69 | 12.13 2012-10-01 00:00:00 | 12.100 | 12.170 | 11.931 | 11.953 | 6891.50 | 82819.83 | 12.02 2012-10-02 00:00:00 | 11.953 | 12.370 | 11.941 | 12.300 | 9309.05 | 113568.31 | 12.20 2012-10-03 00:00:00 | 12.266 | 12.550 | 12.205 | 12.550 | 8051.85 | 99705.32 | 12.38 2012-10-04 00:00:00 | 12.549 | 12.799 | 12.461 | 12.600 | 4025.33 | 50760.61 | 12.61 2012-10-05 00:00:00 | 12.600 | 12.696 | 12.410 | 12.553 | 1882.62 | 23613.31 | 12.54 2012-10-06 00:00:00 | 12.554 | 12.620 | 12.364 | 12.388 | 1059.22 | 13181.41 | 12.44 2012-10-07 00:00:00 | 12.388 | 12.389 | 11.703 | 11.798 | 2559.61 | 30662.43 | 11.98 2012-10-08 00:00:00 | 11.971 | 11.996 | 10.601 | 11.699 | 4080.18 | 45776.61 | 11.22 2012-10-09 00:00:00 | 11.671 | 12.177 | 11.671 | 11.969 | 2575.20 | 30718.30 | 11.93 2012-10-10 00:00:00 | 11.997 | 12.300 | 11.771 | 11.906 | 4031.40 | 48379.39 | 12.00 2012-10-11 00:00:00 | 11.905 | 12.000 | 11.754 | 11.861 | 2616.42 | 31171.86 | 11.91 2012-10-12 00:00:00 | 11.863 | 12.000 | 11.750 | 11.920 | 2223.75 | 26410.65 | 11.88 2012-10-13 00:00:00 | 11.920 | 11.950 | 11.576 | 11.700 | 5585.20 | 65375.45 | 11.71 2012-10-14 00:00:00 | 11.632 | 11.959 | 11.575 | 11.576 | 2170.42 | 25263.90 | 11.64 2012-10-15 00:00:00 | 11.560 | 11.700 | 11.301 | 11.552 | 2664.48 | 30679.80 | 11.51 2012-10-16 00:00:00 | 11.566 | 11.750 | 11.500 | 11.750 | 1748.59 | 20329.14 | 11.63 2012-10-17 00:00:00 | 11.748 | 11.799 | 11.100 | 11.579 | 2343.49 | 27071.56 | 11.55 2012-10-18 00:00:00 | 11.631 | 11.750 | 11.529 | 11.606 | 2191.53 | 25466.33 | 11.62 2012-10-19 00:00:00 | 11.614 | 11.700 | 11.302 | 11.500 | 2134.93 | 24539.15 | 11.49 2012-10-20 00:00:00 | 11.500 | 11.615 | 11.296 | 11.500 | 2600.02 | 29723.93 | 11.43 2012-10-21 00:00:00 | 11.480 | 11.519 | 11.311 | 11.348 | 1848.23 | 21143.25 | 11.44 2012-10-22 00:00:00 | 11.390 | 11.497 | 11.133 | 11.190 | 4816.53 | 54575.30 | 11.33 2012-10-23 00:00:00 | 11.189 | 11.541 | 11.080 | 11.460 | 4873.05 | 55576.94 | 11.40 2012-10-24 00:00:00 | 11.458 | 11.498 | 11.300 | 11.400 | 2198.04 | 25034.67 | 11.39 2012-10-25 00:00:00 | 11.416 | 11.449 | 9.917 | 10.233 | 5079.05 | 54825.61 | 10.79 2012-10-26 00:00:00 | 10.235 | 10.496 | 8.889 | 9.787 | 5263.10 | 50798.45 | 9.65 2012-10-27 00:00:00 | 9.834 | 10.430 | 9.325 | 10.000 | 1525.31 | 15181.66 | 9.95 2012-10-28 00:00:00 | 9.997 | 10.350 | 9.860 | 10.346 | 2225.36 | 22567.01 | 10.14 2012-10-29 00:00:00 | 10.345 | 10.441 | 10.108 | 10.441 | 4519.63 | 46521.86 | 10.29 2012-10-30 00:00:00 | 10.400 | 10.600 | 10.240 | 10.490 | 4308.33 | 44812.76 | 10.40 2012-10-31 00:00:00 | 10.600 | 11.032 | 10.525 | 11.032 | 2520.37 | 26969.63 | 10.70 2012-11-01 00:00:00 | 10.924 | 11.099 | 10.500 | 10.698 | 3175.66 | 34262.32 | 10.79 2012-11-02 00:00:00 | 10.697 | 10.699 | 10.100 | 10.261 | 5261.84 | 54218.40 | 10.30 2012-11-03 00:00:00 | 10.260 | 10.400 | 10.000 | 10.351 | 5110.00 | 52365.53 | 10.25 2012-11-04 00:00:00 | 10.355 | 10.450 | 10.000 | 10.351 | 6223.03 | 63750.66 | 10.24 2012-11-05 00:00:00 | 10.379 | 10.497 | 10.191 | 10.497 | 6812.42 | 70215.45 | 10.31 2012-11-06 00:00:00 | 10.497 | 10.689 | 10.405 | 10.653 | 3434.00 | 36166.54 | 10.53 2012-11-07 00:00:00 | 10.657 | 10.790 | 10.500 | 10.755 | 3456.45 | 36850.63 | 10.66 2012-11-08 00:00:00 | 10.749 | 10.749 | 10.404 | 10.551 | 4049.80 | 42836.52 | 10.58 2012-11-09 00:00:00 | 10.550 | 10.700 | 10.470 | 10.590 | 2538.12 | 26829.48 | 10.57 2012-11-10 00:00:00 | 10.606 | 10.700 | 10.551 | 10.660 | 948.09 | 10089.47 | 10.64 2012-11-11 00:00:00 | 10.660 | 10.690 | 10.346 | 10.519 | 4178.84 | 43699.09 | 10.46 2012-11-12 00:00:00 | 10.521 | 10.790 | 10.341 | 10.750 | 7315.31 | 77655.58 | 10.62 2012-11-13 00:00:00 | 10.730 | 10.790 | 10.599 | 10.665 | 2956.12 | 31570.86 | 10.68 2012-11-14 00:00:00 | 10.700 | 10.750 | 10.656 | 10.740 | 1635.66 | 17513.71 | 10.71 2012-11-15 00:00:00 | 10.692 | 10.969 | 10.671 | 10.850 | 3287.89 | 35365.95 | 10.76 2012-11-16 00:00:00 | 10.850 | 11.643 | 10.756 | 11.490 | 5762.11 | 64963.75 | 11.27 2012-11-17 00:00:00 | 11.548 | 11.644 | 11.202 | 11.461 | 2960.63 | 33989.36 | 11.48 2012-11-18 00:00:00 | 11.538 | 11.650 | 11.465 | 11.560 | 2454.99 | 28403.47 | 11.57 2012-11-19 00:00:00 | 11.560 | 11.800 | 11.525 | 11.590 | 4958.03 | 57772.37 | 11.65 2012-11-20 00:00:00 | 11.591 | 11.750 | 11.589 | 11.603 | 1984.72 | 23093.75 | 11.64 2012-11-21 00:00:00 | 11.605 | 11.778 | 11.602 | 11.610 | 2227.04 | 26025.46 | 11.69 2012-11-22 00:00:00 | 11.620 | 12.200 | 11.611 | 12.030 | 4495.16 | 53649.80 | 11.94 2012-11-23 00:00:00 | 12.089 | 12.100 | 11.891 | 12.100 | 2402.82 | 28882.48 | 12.02 2012-11-24 00:00:00 | 12.099 | 12.200 | 11.943 | 12.199 | 1340.62 | 16223.81 | 12.10 2012-11-25 00:00:00 | 12.151 | 12.400 | 12.112 | 12.253 | 2048.59 | 25101.66 | 12.25 2012-11-26 00:00:00 | 12.385 | 12.400 | 11.883 | 11.890 | 1862.20 | 22791.16 | 12.24 2012-11-27 00:00:00 | 11.890 | 12.350 | 11.414 | 12.000 | 5635.12 | 67407.89 | 11.96 2012-11-28 00:00:00 | 11.960 | 12.200 | 11.950 | 12.070 | 2363.87 | 28463.89 | 12.04 2012-11-29 00:00:00 | 12.027 | 12.298 | 11.990 | 12.150 | 3161.21 | 38366.15 | 12.14 2012-11-30 00:00:00 | 12.070 | 12.387 | 12.070 | 12.263 | 2091.55 | 25648.90 | 12.26 2012-12-01 00:00:00 | 12.350 | 12.398 | 12.231 | 12.300 | 1653.79 | 20364.61 | 12.31 2012-12-02 00:00:00 | 12.300 | 12.396 | 12.221 | 12.242 | 1791.20 | 22018.60 | 12.29 2012-12-03 00:00:00 | 12.242 | 12.355 | 12.240 | 12.340 | 3594.82 | 44209.61 | 12.30 2012-12-04 00:00:00 | 12.290 | 13.297 | 12.261 | 13.151 | 3419.05 | 43037.61 | 12.59 2012-12-05 00:00:00 | 13.151 | 13.279 | 12.920 | 13.103 | 2905.91 | 38075.39 | 13.10 2012-12-06 00:00:00 | 13.096 | 13.685 | 13.050 | 13.182 | 2733.49 | 36346.52 | 13.30 2012-12-07 00:00:00 | 13.182 | 13.500 | 12.801 | 13.200 | 5882.17 | 77213.52 | 13.13 2012-12-08 00:00:00 | 13.200 | 13.296 | 13.100 | 13.103 | 1354.51 | 17852.71 | 13.18 2012-12-09 00:00:00 | 13.102 | 13.188 | 12.910 | 13.090 | 1924.86 | 25056.76 | 13.02 2012-12-10 00:00:00 | 13.090 | 13.250 | 12.976 | 13.250 | 3527.25 | 46228.12 | 13.11 2012-12-11 00:00:00 | 13.210 | 13.389 | 13.130 | 13.389 | 1580.83 | 20903.48 | 13.22 2012-12-12 00:00:00 | 13.312 | 13.509 | 13.300 | 13.450 | 2186.82 | 29342.66 | 13.42 2012-12-13 00:00:00 | 13.401 | 13.499 | 13.351 | 13.397 | 1620.39 | 21752.70 | 13.42 2012-12-14 00:00:00 | 13.421 | 13.549 | 13.300 | 13.303 | 1817.42 | 24410.06 | 13.43 2012-12-15 00:00:00 | 13.386 | 13.440 | 13.310 | 13.351 | 822.51 | 10988.49 | 13.36 2012-12-16 00:00:00 | 13.350 | 13.500 | 13.130 | 13.499 | 2312.95 | 30891.70 | 13.36 2012-12-17 00:00:00 | 13.327 | 13.887 | 12.630 | 13.254 | 4106.99 | 54118.10 | 13.18 2012-12-18 00:00:00 | 13.254 | 13.254 | 12.906 | 13.000 | 926.56 | 12104.21 | 13.06 2012-12-19 00:00:00 | 13.099 | 13.150 | 12.890 | 13.070 | 4291.02 | 55775.33 | 13.00 2012-12-20 00:00:00 | 12.998 | 13.230 | 12.881 | 13.180 | 6255.93 | 81804.55 | 13.08 2012-12-21 00:00:00 | 13.207 | 13.210 | 12.921 | 13.190 | 3175.15 | 41492.03 | 13.07 2012-12-22 00:00:00 | 13.190 | 13.230 | 13.000 | 13.160 | 2919.60 | 38281.65 | 13.11 2012-12-23 00:00:00 | 13.196 | 13.197 | 12.950 | 13.069 | 1352.92 | 17623.36 | 13.03 2012-12-24 00:00:00 | 13.070 | 13.177 | 13.000 | 13.130 | 1358.34 | 17760.41 | 13.08 2012-12-25 00:00:00 | 13.130 | 13.250 | 13.051 | 13.110 | 1340.31 | 17652.77 | 13.17 2012-12-26 00:00:00 | 13.150 | 13.190 | 13.054 | 13.104 | 918.21 | 12037.29 | 13.11 2012-12-27 00:00:00 | 13.104 | 13.190 | 13.051 | 13.090 | 1386.66 | 18173.50 | 13.11 2012-12-28 00:00:00 | 13.090 | 13.219 | 13.061 | 13.180 | 2954.60 | 38761.71 | 13.12 2012-12-29 00:00:00 | 13.208 | 13.330 | 13.120 | 13.154 | 1384.72 | 18273.97 | 13.20 2012-12-30 00:00:00 | 13.160 | 13.300 | 13.115 | 13.187 | 1072.01 | 14145.11 | 13.19 2012-12-31 00:00:00 | 13.248 | 13.340 | 13.151 | 13.284 | 1205.31 | 16016.22 | 13.29 2013-01-01 00:00:00 | 13.282 | 13.399 | 13.130 | 13.201 | 1330.84 | 17567.58 | 13.20 2013-01-02 00:00:00 | 13.202 | 13.248 | 13.160 | 13.216 | 504.84 | 6665.79 | 13.20 2013-01-03 00:00:00 | 13.216 | 13.236 | 13.125 | 13.208 | 1280.70 | 16861.11 | 13.17 2013-01-04 00:00:00 | 13.208 | 13.236 | 13.153 | 13.229 | 1829.20 | 24140.51 | 13.20 2013-01-05 00:00:00 | 13.231 | 13.240 | 13.086 | 13.114 | 4376.32 | 57472.04 | 13.13 2013-01-06 00:00:00 | 13.114 | 13.185 | 13.068 | 13.130 | 1032.16 | 13526.72 | 13.11 2013-01-07 00:00:00 | 13.092 | 13.293 | 13.070 | 13.231 | 3015.82 | 39832.49 | 13.21 2013-01-08 00:00:00 | 13.293 | 13.648 | 13.238 | 13.519 | 3275.36 | 43996.62 | 13.43 2013-01-09 00:00:00 | 13.579 | 13.789 | 13.481 | 13.624 | 1939.04 | 26347.97 | 13.59 2013-01-10 00:00:00 | 13.563 | 14.159 | 13.510 | 13.939 | 4524.68 | 62505.01 | 13.81 2013-01-11 00:00:00 | 13.933 | 14.099 | 13.818 | 14.041 | 1531.04 | 21391.92 | 13.97 2013-01-12 00:00:00 | 14.040 | 14.100 | 13.902 | 13.921 | 874.31 | 12217.91 | 13.97 2013-01-13 00:00:00 | 13.922 | 14.000 | 13.903 | 13.921 | 1285.12 | 17926.75 | 13.95 2013-01-14 00:00:00 | 13.923 | 14.040 | 13.800 | 14.040 | 1795.38 | 25007.67 | 13.93 2013-01-15 00:00:00 | 14.000 | 14.059 | 13.902 | 13.933 | 2042.16 | 28538.34 | 13.97 2013-01-16 00:00:00 | 14.000 | 14.400 | 13.933 | 14.397 | 2792.00 | 39444.89 | 14.13 2013-01-17 00:00:00 | 14.390 | 15.321 | 14.350 | 15.321 | 3094.84 | 45830.08 | 14.81 2013-01-18 00:00:00 | 15.321 | 15.780 | 15.100 | 15.283 | 2956.12 | 45456.07 | 15.38 2013-01-19 00:00:00 | 15.283 | 15.437 | 15.062 | 15.287 | 854.94 | 13031.85 | 15.24 2013-01-20 00:00:00 | 15.289 | 15.500 | 15.100 | 15.380 | 2862.35 | 43779.00 | 15.29 2013-01-21 00:00:00 | 15.441 | 16.597 | 15.364 | 16.200 | 7944.68 | 128078.20 | 16.12 2013-01-22 00:00:00 | 16.200 | 17.488 | 16.131 | 17.132 | 3550.86 | 59439.68 | 16.74 2013-01-23 00:00:00 | 16.948 | 17.200 | 16.300 | 17.097 | 3737.03 | 62727.45 | 16.79 2013-01-24 00:00:00 | 17.183 | 18.799 | 15.800 | 16.691 | 9498.92 | 167248.09 | 17.61 2013-01-25 00:00:00 | 16.645 | 17.500 | 15.210 | 17.003 | 3305.83 | 55063.98 | 16.66 2013-01-26 00:00:00 | 17.084 | 17.248 | 16.501 | 17.248 | 1811.28 | 30354.05 | 16.76 2013-01-27 00:00:00 | 17.248 | 17.600 | 16.900 | 17.301 | 3673.02 | 63078.51 | 17.17 2013-01-28 00:00:00 | 17.271 | 18.220 | 17.271 | 18.155 | 2988.99 | 53154.47 | 17.78 2013-01-29 00:00:00 | 18.229 | 19.200 | 18.139 | 18.849 | 8000.24 | 150035.89 | 18.75 2013-01-30 00:00:00 | 18.849 | 19.350 | 18.564 | 19.100 | 3187.31 | 60338.90 | 18.93 2013-01-31 00:00:00 | 19.336 | 21.109 | 19.000 | 20.089 | 5097.90 | 102705.74 | 20.15 2013-02-01 00:00:00 | 19.957 | 20.600 | 19.956 | 20.479 | 2820.11 | 57368.69 | 20.34 2013-02-02 00:00:00 | 20.350 | 20.350 | 18.300 | 19.700 | 3148.24 | 61361.66 | 19.49 2013-02-03 00:00:00 | 19.639 | 20.479 | 19.211 | 20.408 | 2938.62 | 58094.87 | 19.77 2013-02-04 00:00:00 | 20.320 | 20.599 | 19.644 | 20.106 | 2008.97 | 40450.78 | 20.14 2013-02-05 00:00:00 | 20.099 | 20.299 | 19.852 | 20.121 | 1449.29 | 29124.36 | 20.10 2013-02-06 00:00:00 | 20.200 | 20.870 | 20.151 | 20.749 | 4275.00 | 88361.16 | 20.67 2013-02-07 00:00:00 | 20.745 | 21.700 | 20.400 | 21.691 | 3334.03 | 70128.88 | 21.03 2013-02-08 00:00:00 | 21.691 | 22.350 | 21.600 | 22.295 | 1764.99 | 38843.97 | 22.01 2013-02-09 00:00:00 | 22.338 | 23.489 | 22.090 | 23.252 | 2110.11 | 47907.91 | 22.70 2013-02-10 00:00:00 | 23.300 | 23.400 | 22.382 | 23.222 | 2174.47 | 50143.18 | 23.06 2013-02-11 00:00:00 | 23.316 | 24.242 | 23.225 | 24.242 | 3449.63 | 81440.45 | 23.61 2013-02-12 00:00:00 | 24.025 | 25.300 | 23.916 | 24.188 | 4086.68 | 101225.01 | 24.77 2013-02-13 00:00:00 | 24.188 | 25.989 | 24.100 | 24.100 | 3577.51 | 89932.41 | 25.14 2013-02-14 00:00:00 | 24.327 | 26.700 | 21.844 | 26.305 | 4543.80 | 109125.92 | 24.02 2013-02-15 00:00:00 | 26.307 | 26.999 | 25.362 | 26.490 | 3640.45 | 95657.58 | 26.28 2013-02-16 00:00:00 | 26.490 | 26.667 | 26.200 | 26.597 | 2931.01 | 77583.29 | 26.47 2013-02-17 00:00:00 | 26.597 | 26.698 | 25.282 | 26.492 | 2158.53 | 56418.30 | 26.14 2013-02-18 00:00:00 | 26.500 | 26.550 | 25.750 | 26.550 | 1581.89 | 41467.37 | 26.21 2013-02-19 00:00:00 | 26.549 | 28.900 | 26.350 | 28.838 | 3507.16 | 97058.53 | 27.67 2013-02-20 00:00:00 | 28.715 | 29.300 | 28.558 | 29.166 | 1567.69 | 45425.39 | 28.98 2013-02-21 00:00:00 | 29.158 | 29.409 | 29.000 | 29.400 | 1846.91 | 53952.32 | 29.21 2013-02-22 00:00:00 | 29.310 | 30.200 | 29.000 | 29.000 | 3245.37 | 96879.50 | 29.85 2013-02-23 00:00:00 | 29.020 | 29.899 | 25.411 | 28.999 | 4056.84 | 111865.35 | 27.57 2013-02-24 00:00:00 | 28.985 | 29.302 | 28.072 | 28.557 | 753.18 | 21662.06 | 28.76 2013-02-25 00:00:00 | 28.599 | 29.980 | 28.310 | 29.000 | 1309.58 | 38192.64 | 29.16 2013-02-26 00:00:00 | 28.982 | 29.840 | 28.810 | 29.300 | 1549.49 | 45506.45 | 29.37 2013-02-27 00:00:00 | 29.401 | 30.490 | 29.220 | 30.296 | 4246.14 | 127418.16 | 30.01 2013-02-28 00:00:00 | 30.296 | 33.420 | 30.000 | 32.435 | 4881.61 | 154355.43 | 31.62 2013-03-01 00:00:00 | 32.973 | 33.530 | 32.300 | 33.500 | 1913.14 | 63603.89 | 33.25 2013-03-02 00:00:00 | 33.302 | 33.499 | 32.665 | 32.934 | 996.98 | 32878.89 | 32.98 2013-03-03 00:00:00 | 32.811 | 32.995 | 32.046 | 32.105 | 1126.82 | 36621.72 | 32.50 2013-03-04 00:00:00 | 32.107 | 34.800 | 31.885 | 34.599 | 4267.89 | 141669.92 | 33.19 2013-03-05 00:00:00 | 34.290 | 39.090 | 34.290 | 38.963 | 3527.03 | 131454.63 | 37.27 2013-03-06 00:00:00 | 38.965 | 44.997 | 38.750 | 39.000 | 4858.95 | 206909.59 | 42.58 2013-03-07 00:00:00 | 39.000 | 44.000 | 33.501 | 40.979 | 4885.93 | 198323.76 | 40.59 2013-03-08 00:00:00 | 40.974 | 42.319 | 39.800 | 41.606 | 1246.82 | 51343.02 | 41.18 2013-03-09 00:00:00 | 41.877 | 44.477 | 41.464 | 44.477 | 1703.82 | 73644.29 | 43.22 2013-03-10 00:00:00 | 44.491 | 44.998 | 44.012 | 44.345 | 2471.45 | 110443.31 | 44.69 2013-03-11 00:00:00 | 44.304 | 45.995 | 44.280 | 45.936 | 3683.29 | 166648.65 | 45.24 2013-03-12 00:00:00 | 45.994 | 46.000 | 36.201 | 42.231 | 6541.73 | 279259.16 | 42.69 2013-03-13 00:00:00 | 42.222 | 44.886 | 42.221 | 43.350 | 5028.41 | 219409.70 | 43.63 2013-03-14 00:00:00 | 43.393 | 44.490 | 43.101 | 43.301 | 3094.79 | 135878.37 | 43.91 2013-03-15 00:00:00 | 43.301 | 44.497 | 42.500 | 43.891 | 2532.70 | 110768.57 | 43.74 2013-03-16 00:00:00 | 44.000 | 44.399 | 43.661 | 44.318 | 2295.66 | 101065.12 | 44.02 2013-03-17 00:00:00 | 43.968 | 44.470 | 43.702 | 43.893 | 2857.03 | 125957.72 | 44.09 2013-03-18 00:00:00 | 43.899 | 49.640 | 43.721 | 48.620 | 5964.73 | 270363.60 | 45.33 2013-03-19 00:00:00 | 48.410 | 54.529 | 47.851 | 54.353 | 8729.89 | 450414.06 | 51.59 2013-03-20 00:00:00 | 54.000 | 64.995 | 53.200 | 61.504 | 3943.85 | 227226.76 | 57.62 2013-03-21 00:00:00 | 61.980 | 70.000 | 61.247 | 65.998 | 7813.60 | 503433.52 | 64.43 2013-03-22 00:00:00 | 65.979 | 68.660 | 62.700 | 65.500 | 4770.55 | 320029.39 | 67.08 2013-03-23 00:00:00 | 65.700 | 66.250 | 50.000 | 61.532 | 4510.30 | 275616.53 | 61.11 2013-03-24 00:00:00 | 61.540 | 68.000 | 58.635 | 67.999 | 3121.48 | 201244.91 | 64.47 2013-03-25 00:00:00 | 67.990 | 74.000 | 67.455 | 70.300 | 3744.84 | 265818.25 | 70.98 2013-03-26 00:00:00 | 69.900 | 74.990 | 69.501 | 73.507 | 3791.65 | 275920.16 | 72.77 2013-03-27 00:00:00 | 74.259 | 85.900 | 73.638 | 84.215 | 5126.67 | 421305.94 | 82.18 2013-03-28 00:00:00 | 84.303 | 93.199 | 70.000 | 87.200 | 10086.35 | 867428.28 | 86.00 2013-03-29 00:00:00 | 86.183 | 91.000 | 83.000 | 87.100 | 2908.64 | 254138.41 | 87.37 2013-03-30 00:00:00 | 87.100 | 90.000 | 86.000 | 87.808 | 2507.74 | 220895.06 | 88.09 2013-03-31 00:00:00 | 87.800 | 90.499 | 87.800 | 90.299 | 1659.16 | 148229.52 | 89.34 2013-04-01 00:00:00 | 89.930 | 99.800 | 88.421 | 99.500 | 9884.72 | 936663.60 | 94.76 2013-04-02 00:00:00 | 99.499 | 116.000 | 97.000 | 115.999 | 11245.60 | 1165369.77 | 103.63 2013-04-03 00:00:00 | 115.999 | 149.000 | 100.010 | 124.000 | 19087.26 | 2411729.31 | 126.35 2013-04-04 00:00:00 | 124.006 | 133.500 | 106.550 | 123.117 | 6998.56 | 859439.36 | 122.80 2013-04-05 00:00:00 | 123.118 | 137.000 | 122.281 | 134.210 | 7793.36 | 1012005.66 | 129.85 2013-04-06 00:00:00 | 134.220 | 139.000 | 131.120 | 134.007 | 5713.70 | 772248.40 | 135.16 2013-04-07 00:00:00 | 133.000 | 155.000 | 132.990 | 151.160 | 8845.64 | 1259422.29 | 142.38 2013-04-08 00:00:00 | 151.600 | 184.500 | 150.100 | 175.521 | 11896.31 | 1997692.77 | 167.93 2013-04-09 00:00:00 | 175.530 | 230.000 | 175.500 | 215.263 | 10395.12 | 2108337.73 | 202.82 2013-04-10 00:00:00 | 216.999 | 259.000 | 100.000 | 161.000 | 46512.46 | 8028997.14 | 172.62 2013-04-11 00:00:00 | 161.002 | 184.000 | 52.999 | 80.000 | 63034.87 | 6069357.90 | 96.29 2013-04-12 00:00:00 | 80.001 | 131.000 | 53.000 | 104.890 | 73964.50 | 5966133.94 | 80.66 2013-04-13 00:00:00 | 104.890 | 117.700 | 84.499 | 91.980 | 32844.93 | 3286968.20 | 100.08 2013-04-14 00:00:00 | 91.999 | 102.020 | 90.000 | 91.699 | 14997.98 | 1433369.79 | 95.57 2013-04-15 00:00:00 | 91.704 | 99.000 | 69.904 | 82.511 | 30711.73 | 2646266.63 | 86.16 2013-04-16 00:00:00 | 82.511 | 84.000 | 51.000 | 67.574 | 60656.90 | 3997380.49 | 65.90 2013-04-17 00:00:00 | 68.013 | 94.990 | 64.210 | 87.369 | 37935.49 | 3089589.30 | 81.44 2013-04-18 00:00:00 | 87.369 | 105.960 | 81.777 | 101.990 | 19310.57 | 1764430.05 | 91.37 2013-04-19 00:00:00 | 101.000 | 127.000 | 97.000 | 112.400 | 32430.88 | 3598670.74 | 110.96 2013-04-20 00:00:00 | 112.365 | 119.990 | 108.060 | 116.595 | 9682.23 | 1108189.54 | 114.46 2013-04-21 00:00:00 | 116.589 | 119.930 | 96.000 | 112.000 | 19967.22 | 2198591.49 | 110.11 2013-04-22 00:00:00 | 111.570 | 117.150 | 110.060 | 115.499 | 9070.59 | 1037368.48 | 114.37 2013-04-23 00:00:00 | 115.460 | 126.900 | 113.250 | 126.100 | 14238.02 | 1709225.42 | 120.05 2013-04-24 00:00:00 | 126.100 | 154.990 | 123.200 | 143.500 | 28045.66 | 3904704.13 | 139.23 2013-04-25 00:00:00 | 143.590 | 150.000 | 120.000 | 135.890 | 21533.17 | 2975027.90 | 138.16 2013-04-26 00:00:00 | 135.889 | 136.759 | 117.000 | 130.000 | 16519.71 | 2086925.52 | 126.33 2013-04-27 00:00:00 | 130.002 | 131.740 | 119.011 | 122.630 | 8658.93 | 1081621.14 | 124.91 2013-04-28 00:00:00 | 122.110 | 131.500 | 121.590 | 125.980 | 5094.63 | 642425.75 | 126.10 2013-04-29 00:00:00 | 125.990 | 136.900 | 125.500 | 135.200 | 10699.29 | 1420930.40 | 132.81 2013-04-30 00:00:00 | 135.200 | 135.980 | 129.010 | 133.829 | 9230.59 | 1224040.25 | 132.61 2013-05-01 00:00:00 | 133.240 | 133.860 | 95.001 | 116.084 | 24199.84 | 2872226.02 | 118.69 2013-05-02 00:00:00 | 116.084 | 125.930 | 95.110 | 106.798 | 31889.91 | 3417960.52 | 107.18 2013-05-03 00:00:00 | 106.798 | 108.000 | 79.740 | 98.590 | 32940.64 | 3021666.25 | 91.73 2013-05-04 00:00:00 | 98.590 | 116.000 | 93.010 | 111.490 | 22072.32 | 2365180.12 | 107.16 2013-05-05 00:00:00 | 111.490 | 118.053 | 107.000 | 115.011 | 9441.68 | 1068244.90 | 113.14 2013-05-06 00:00:00 | 115.010 | 120.990 | 103.660 | 110.999 | 16328.52 | 1868129.52 | 114.41 2013-05-07 00:00:00 | 110.800 | 111.000 | 96.990 | 109.950 | 16948.85 | 1790144.21 | 105.62 2013-05-08 00:00:00 | 109.940 | 113.290 | 107.260 | 109.249 | 7581.11 | 831562.31 | 109.69 2013-05-09 00:00:00 | 108.770 | 109.500 | 105.990 | 108.070 | 3973.82 | 428095.45 | 107.73 2013-05-10 00:00:00 | 108.090 | 115.580 | 108.002 | 112.989 | 8456.22 | 954601.63 | 112.89 2013-05-11 00:00:00 | 112.810 | 113.750 | 110.000 | 112.195 | 2984.37 | 334662.98 | 112.14 2013-05-12 00:00:00 | 112.196 | 113.500 | 108.600 | 111.279 | 3027.16 | 336190.51 | 111.06 2013-05-13 00:00:00 | 111.279 | 114.012 | 110.860 | 113.203 | 4567.74 | 514577.10 | 112.65 2013-05-14 00:00:00 | 113.120 | 114.420 | 103.330 | 104.150 | 7590.89 | 838216.76 | 110.42 2013-05-15 00:00:00 | 104.150 | 110.689 | 97.010 | 104.990 | 12648.36 | 1318163.79 | 104.22 2013-05-16 00:00:00 | 105.000 | 109.120 | 104.800 | 109.000 | 4327.28 | 464194.49 | 107.27 2013-05-17 00:00:00 | 108.900 | 114.350 | 107.000 | 112.083 | 8260.41 | 912723.99 | 110.49 2013-05-18 00:00:00 | 112.000 | 114.500 | 111.710 | 113.630 | 2934.52 | 333166.31 | 113.53 2013-05-19 00:00:00 | 113.650 | 114.400 | 111.000 | 112.160 | 3179.11 | 359003.07 | 112.93 2013-05-20 00:00:00 | 112.700 | 114.390 | 112.000 | 113.699 | 2508.42 | 284337.99 | 113.35 2013-05-21 00:00:00 | 113.690 | 116.900 | 113.000 | 116.870 | 3903.69 | 447759.14 | 114.70 2013-05-22 00:00:00 | 116.670 | 117.990 | 115.150 | 116.701 | 4090.80 | 475950.16 | 116.35 2013-05-23 00:00:00 | 116.701 | 121.200 | 116.600 | 120.691 | 2957.42 | 353045.52 | 119.38 2013-05-24 00:00:00 | 121.000 | 129.937 | 120.130 | 128.209 | 6862.39 | 864631.28 | 126.00 2013-05-25 00:00:00 | 128.009 | 128.916 | 125.400 | 127.440 | 3117.10 | 397597.82 | 127.55 2013-05-26 00:00:00 | 127.940 | 130.960 | 127.031 | 129.560 | 2877.42 | 371147.17 | 128.99 2013-05-27 00:00:00 | 129.583 | 131.008 | 120.000 | 127.150 | 4792.25 | 610947.30 | 127.49 2013-05-28 00:00:00 | 126.250 | 127.299 | 122.010 | 125.200 | 3332.65 | 415389.13 | 124.64 2013-05-29 00:00:00 | 125.200 | 129.481 | 123.944 | 127.660 | 3023.42 | 382724.14 | 126.59 2013-05-30 00:00:00 | 127.989 | 129.900 | 125.570 | 126.500 | 3664.62 | 468028.40 | 127.72 2013-05-31 00:00:00 | 126.500 | 127.568 | 125.300 | 126.347 | 1989.67 | 251584.50 | 126.45 2013-06-01 00:00:00 | 126.347 | 127.480 | 125.510 | 127.470 | 1550.91 | 196531.32 | 126.72 2013-06-02 00:00:00 | 127.470 | 127.796 | 116.000 | 120.800 | 7675.76 | 934549.95 | 121.75 2013-06-03 00:00:00 | 120.996 | 121.582 | 115.000 | 119.670 | 5127.31 | 603698.48 | 117.74 2013-06-04 00:00:00 | 119.670 | 123.070 | 118.220 | 119.700 | 3589.82 | 431804.31 | 120.29 2013-06-05 00:00:00 | 119.700 | 121.156 | 117.901 | 120.491 | 3080.43 | 368667.92 | 119.68 2013-06-06 00:00:00 | 120.496 | 120.600 | 117.900 | 118.280 | 2116.92 | 252821.95 | 119.43 2013-06-07 00:00:00 | 118.230 | 119.000 | 109.500 | 111.798 | 8495.07 | 960723.74 | 113.09 2013-06-08 00:00:00 | 111.800 | 112.000 | 107.010 | 109.370 | 4875.68 | 533434.77 | 109.41 2013-06-09 00:00:00 | 109.370 | 109.370 | 91.140 | 102.500 | 16848.14 | 1663514.10 | 98.74 2013-06-10 00:00:00 | 102.999 | 107.770 | 94.000 | 105.120 | 7405.60 | 759915.01 | 102.61 2013-06-11 00:00:00 | 105.110 | 109.130 | 104.510 | 108.000 | 3797.28 | 406293.67 | 107.00 2013-06-12 00:00:00 | 108.420 | 110.000 | 106.983 | 107.600 | 4212.00 | 455969.65 | 108.25 2013-06-13 00:00:00 | 107.890 | 109.240 | 100.800 | 105.502 | 5377.05 | 573297.45 | 106.62 2013-06-14 00:00:00 | 105.710 | 106.100 | 99.400 | 100.000 | 5143.66 | 523519.39 | 101.78 2013-06-15 00:00:00 | 99.990 | 102.900 | 97.680 | 100.510 | 2644.79 | 265024.60 | 100.21 2013-06-16 00:00:00 | 100.510 | 101.480 | 99.410 | 100.200 | 1692.66 | 169779.83 | 100.30 2013-06-17 00:00:00 | 100.331 | 103.000 | 99.402 | 101.360 | 2174.33 | 219158.76 | 100.79 2013-06-18 00:00:00 | 101.832 | 109.999 | 101.390 | 104.900 | 7535.07 | 795013.63 | 105.51 2013-06-19 00:00:00 | 104.600 | 107.500 | 103.501 | 105.225 | 4194.68 | 441639.46 | 105.29 2013-06-20 00:00:00 | 105.228 | 108.000 | 104.222 | 106.424 | 4290.00 | 457652.12 | 106.68 2013-06-21 00:00:00 | 106.510 | 107.997 | 102.830 | 105.634 | 6567.77 | 691123.61 | 105.23 2013-06-22 00:00:00 | 105.634 | 105.900 | 100.510 | 101.708 | 5039.37 | 518596.58 | 102.91 2013-06-23 00:00:00 | 102.199 | 102.932 | 99.490 | 101.159 | 4275.80 | 430283.80 | 100.63 2013-06-24 00:00:00 | 100.729 | 101.699 | 92.198 | 96.226 | 6802.55 | 661492.19 | 97.24 2013-06-25 00:00:00 | 96.494 | 102.000 | 95.998 | 98.000 | 5076.46 | 501296.99 | 98.75 2013-06-26 00:00:00 | 98.000 | 98.989 | 97.000 | 97.999 | 1075.49 | 105280.07 | 97.89 2013-06-27 00:00:00 | 97.999 | 98.175 | 95.135 | 95.200 | 2002.85 | 194382.08 | 97.05 2013-06-28 00:00:00 | 95.494 | 95.799 | 87.050 | 88.989 | 6385.67 | 584553.99 | 91.54 2013-06-29 00:00:00 | 88.969 | 91.999 | 86.800 | 89.599 | 3270.26 | 294639.01 | 90.10 2013-06-30 00:00:00 | 89.450 | 91.489 | 89.000 | 90.207 | 2627.34 | 237858.12 | 90.53 2013-07-01 00:00:00 | 90.207 | 91.974 | 75.566 | 81.008 | 12047.91 | 1028814.36 | 85.39 2013-07-02 00:00:00 | 81.008 | 86.600 | 80.245 | 85.400 | 5837.88 | 487364.76 | 83.48 2013-07-03 00:00:00 | 85.399 | 86.087 | 76.000 | 77.448 | 9675.75 | 775838.17 | 80.18 2013-07-04 00:00:00 | 77.400 | 82.001 | 72.450 | 79.283 | 13297.53 | 1029790.67 | 77.44 2013-07-05 00:00:00 | 79.644 | 79.700 | 63.320 | 66.396 | 16989.17 | 1186710.06 | 69.85 2013-07-06 00:00:00 | 66.499 | 72.100 | 63.503 | 65.501 | 7480.04 | 498682.53 | 66.67 2013-07-07 00:00:00 | 65.501 | 75.000 | 64.120 | 74.000 | 5227.66 | 357466.66 | 68.38 2013-07-08 00:00:00 | 73.999 | 77.526 | 69.000 | 73.099 | 9204.39 | 677798.59 | 73.64 2013-07-09 00:00:00 | 72.739 | 73.400 | 68.350 | 72.248 | 6347.11 | 451207.38 | 71.09 2013-07-10 00:00:00 | 71.787 | 81.989 | 70.329 | 80.190 | 9074.57 | 690489.41 | 76.09 2013-07-11 00:00:00 | 80.499 | 84.100 | 78.222 | 82.500 | 6929.11 | 562362.27 | 81.16 2013-07-12 00:00:00 | 82.999 | 95.888 | 82.495 | 86.999 | 14153.93 | 1266493.42 | 89.48 2013-07-13 00:00:00 | 87.180 | 90.092 | 82.301 | 88.990 | 5839.73 | 507656.39 | 86.93 2013-07-14 00:00:00 | 89.032 | 90.000 | 85.740 | 87.899 | 2194.81 | 193975.53 | 88.38 2013-07-15 00:00:00 | 87.290 | 92.200 | 86.400 | 91.300 | 4911.84 | 444023.51 | 90.40 2013-07-16 00:00:00 | 91.310 | 91.749 | 87.000 | 88.550 | 3557.80 | 319776.50 | 89.88 2013-07-17 00:00:00 | 88.551 | 90.085 | 88.010 | 88.999 | 3177.01 | 283582.94 | 89.26 2013-07-18 00:00:00 | 89.498 | 89.800 | 81.000 | 83.468 | 6979.79 | 586473.69 | 84.02 2013-07-19 00:00:00 | 83.876 | 85.400 | 82.002 | 83.800 | 2953.46 | 247455.97 | 83.79 2013-07-20 00:00:00 | 83.765 | 85.290 | 83.500 | 83.950 | 1745.91 | 147137.30 | 84.28 2013-07-21 00:00:00 | 83.980 | 84.900 | 82.500 | 83.797 | 1583.50 | 132719.10 | 83.81 2013-07-22 00:00:00 | 83.800 | 84.900 | 83.000 | 84.400 | 1778.82 | 149956.84 | 84.30 2013-07-23 00:00:00 | 84.500 | 87.300 | 84.000 | 85.980 | 3994.00 | 342048.86 | 85.64 2013-07-24 00:00:00 | 85.980 | 87.564 | 85.786 | 86.869 | 2584.33 | 224216.86 | 86.76 2013-07-25 00:00:00 | 86.860 | 88.990 | 86.118 | 88.890 | 3706.99 | 325160.04 | 87.72 2013-07-26 00:00:00 | 88.890 | 89.998 | 88.220 | 89.496 | 3632.22 | 323454.85 | 89.05 2013-07-27 00:00:00 | 89.400 | 89.590 | 86.403 | 87.600 | 2331.83 | 204027.16 | 87.50 2013-07-28 00:00:00 | 87.900 | 90.900 | 87.500 | 89.500 | 3675.05 | 326999.30 | 88.98 2013-07-29 00:00:00 | 89.500 | 92.589 | 88.600 | 91.200 | 4519.47 | 410503.91 | 90.83 2013-07-30 00:00:00 | 91.100 | 95.000 | 90.761 | 95.000 | 4359.16 | 404694.65 | 92.84 2013-07-31 00:00:00 | 95.000 | 99.900 | 94.010 | 97.000 | 7603.90 | 736091.76 | 96.80 2013-08-01 00:00:00 | 97.000 | 97.234 | 93.500 | 94.750 | 3234.66 | 308625.96 | 95.41 2013-08-02 00:00:00 | 94.990 | 96.999 | 93.211 | 96.000 | 4281.65 | 408906.45 | 95.50 2013-08-03 00:00:00 | 96.000 | 96.269 | 94.030 | 94.743 | 1726.16 | 163870.38 | 94.93 2013-08-04 00:00:00 | 94.743 | 95.120 | 93.500 | 94.359 | 1758.42 | 166165.75 | 94.50 2013-08-05 00:00:00 | 94.460 | 96.800 | 94.043 | 96.460 | 2960.02 | 283826.54 | 95.89 2013-08-06 00:00:00 | 96.464 | 98.000 | 95.900 | 97.320 | 2972.16 | 287637.00 | 96.78 2013-08-07 00:00:00 | 97.320 | 98.200 | 96.010 | 97.460 | 2802.11 | 272648.11 | 97.30 2013-08-08 00:00:00 | 97.480 | 97.493 | 92.420 | 94.383 | 6100.30 | 577384.04 | 94.65 2013-08-09 00:00:00 | 94.536 | 95.500 | 93.160 | 93.821 | 1830.48 | 172845.85 | 94.43 2013-08-10 00:00:00 | 93.821 | 94.732 | 92.000 | 92.941 | 2384.64 | 222289.51 | 93.22 2013-08-11 00:00:00 | 92.941 | 95.590 | 92.500 | 93.135 | 2784.64 | 261038.33 | 93.74 2013-08-12 00:00:00 | 93.135 | 94.900 | 92.392 | 94.843 | 2775.71 | 261454.40 | 94.19 2013-08-13 00:00:00 | 94.895 | 95.010 | 93.700 | 94.980 | 2382.24 | 224848.13 | 94.39 2013-08-14 00:00:00 | 94.980 | 98.270 | 94.500 | 97.605 | 5075.75 | 491626.26 | 96.86 2013-08-15 00:00:00 | 97.605 | 98.100 | 95.941 | 96.298 | 2589.69 | 250429.93 | 96.70 2013-08-16 00:00:00 | 96.298 | 96.900 | 95.000 | 96.788 | 1973.03 | 189730.43 | 96.16 2013-08-17 00:00:00 | 96.630 | 97.200 | 96.003 | 96.961 | 1279.68 | 123757.20 | 96.71 2013-08-18 00:00:00 | 96.997 | 97.288 | 96.500 | 96.852 | 1290.94 | 125162.60 | 96.95 2013-08-19 00:00:00 | 96.891 | 100.624 | 96.720 | 99.100 | 4699.54 | 466123.66 | 99.18 2013-08-20 00:00:00 | 99.100 | 103.101 | 99.000 | 103.101 | 2432.24 | 244158.14 | 100.38 2013-08-21 00:00:00 | 103.100 | 109.000 | 101.130 | 107.120 | 5668.11 | 596204.12 | 105.19 2013-08-22 00:00:00 | 107.670 | 109.000 | 106.003 | 106.913 | 3416.10 | 367683.56 | 107.63 2013-08-23 00:00:00 | 106.978 | 107.300 | 102.138 | 105.250 | 3521.03 | 367851.19 | 104.47 2013-08-24 00:00:00 | 105.240 | 107.000 | 104.100 | 106.358 | 1949.82 | 206222.19 | 105.76 2013-08-25 00:00:00 | 106.340 | 110.350 | 106.054 | 109.300 | 3510.17 | 382163.20 | 108.87 2013-08-26 00:00:00 | 109.300 | 110.000 | 106.206 | 108.390 | 2991.51 | 324299.08 | 108.41 2013-08-27 00:00:00 | 108.390 | 116.500 | 108.289 | 115.360 | 6060.40 | 686628.73 | 113.30 2013-08-28 00:00:00 | 115.360 | 116.299 | 114.013 | 115.200 | 3063.48 | 353240.32 | 115.31 2013-08-29 00:00:00 | 115.598 | 116.080 | 114.796 | 115.972 | 1712.81 | 197724.56 | 115.44 2013-08-30 00:00:00 | 115.972 | 121.950 | 115.512 | 120.722 | 5097.67 | 605380.59 | 118.76 2013-08-31 00:00:00 | 121.232 | 126.555 | 120.000 | 122.900 | 5162.41 | 638544.25 | 123.69 2013-09-01 00:00:00 | 122.900 | 126.402 | 119.000 | 126.402 | 2713.18 | 337366.77 | 124.34 2013-09-02 00:00:00 | 126.402 | 126.566 | 123.050 | 124.774 | 3418.26 | 427500.86 | 125.06 2013-09-03 00:00:00 | 124.727 | 125.960 | 123.500 | 124.999 | 2179.55 | 272297.75 | 124.93 2013-09-04 00:00:00 | 124.999 | 124.999 | 112.100 | 116.494 | 8233.35 | 982582.75 | 119.34 2013-09-05 00:00:00 | 116.923 | 119.487 | 111.611 | 117.000 | 4982.26 | 578467.97 | 116.11 2013-09-06 00:00:00 | 117.000 | 119.289 | 113.000 | 113.000 | 4963.91 | 577051.00 | 116.25 2013-09-07 00:00:00 | 113.015 | 119.000 | 112.125 | 117.031 | 3172.11 | 368095.11 | 116.04 2013-09-08 00:00:00 | 117.786 | 118.345 | 114.400 | 115.440 | 2130.12 | 246518.15 | 115.73 2013-09-09 00:00:00 | 115.763 | 121.999 | 114.500 | 119.924 | 5363.50 | 633818.04 | 118.17 2013-09-10 00:00:00 | 119.923 | 121.909 | 119.312 | 119.998 | 2050.98 | 247390.89 | 120.62 2013-09-11 00:00:00 | 119.465 | 124.900 | 117.000 | 124.000 | 7498.66 | 908973.55 | 121.22 2013-09-12 00:00:00 | 123.949 | 124.898 | 122.560 | 123.390 | 3737.34 | 462996.74 | 123.88 2013-09-13 00:00:00 | 123.390 | 125.000 | 122.000 | 124.750 | 3277.93 | 406674.52 | 124.06 2013-09-14 00:00:00 | 124.750 | 125.000 | 122.511 | 123.144 | 3316.20 | 411486.87 | 124.08 2013-09-15 00:00:00 | 123.786 | 124.030 | 121.000 | 123.600 | 3101.73 | 380509.31 | 122.68 2013-09-16 00:00:00 | 123.600 | 125.000 | 122.400 | 123.999 | 4114.46 | 510543.04 | 124.09 2013-09-17 00:00:00 | 124.000 | 125.000 | 123.151 | 124.502 | 3515.21 | 437131.23 | 124.35 2013-09-18 00:00:00 | 124.980 | 126.010 | 124.423 | 125.092 | 3562.30 | 446175.77 | 125.25 2013-09-19 00:00:00 | 125.000 | 125.000 | 120.000 | 120.753 | 5568.59 | 683295.65 | 122.71 2013-09-20 00:00:00 | 120.899 | 123.999 | 119.502 | 121.116 | 4835.86 | 588386.71 | 121.67 2013-09-21 00:00:00 | 121.116 | 122.495 | 120.800 | 121.100 | 1925.17 | 233671.54 | 121.38 2013-09-22 00:00:00 | 121.370 | 122.189 | 120.500 | 121.698 | 1543.68 | 187026.81 | 121.16 2013-09-23 00:00:00 | 121.685 | 122.200 | 120.009 | 120.886 | 2634.95 | 319297.38 | 121.18 2013-09-24 00:00:00 | 120.886 | 121.794 | 119.502 | 121.734 | 3365.82 | 406625.53 | 120.81 2013-09-25 00:00:00 | 121.726 | 123.800 | 121.000 | 122.554 | 3399.94 | 416430.35 | 122.48 2013-09-26 00:00:00 | 122.554 | 123.189 | 121.014 | 122.749 | 2285.64 | 279416.78 | 122.25 2013-09-27 00:00:00 | 122.223 | 123.499 | 121.590 | 122.739 | 2739.51 | 336632.66 | 122.88 2013-09-28 00:00:00 | 122.801 | 123.700 | 122.060 | 123.600 | 1786.11 | 219900.56 | 123.12 2013-09-29 00:00:00 | 123.600 | 124.790 | 122.900 | 123.051 | 2714.53 | 336146.62 | 123.83 2013-09-30 00:00:00 | 123.401 | 123.980 | 121.200 | 122.999 | 3099.64 | 380663.77 | 122.81 2013-10-01 00:00:00 | 123.000 | 124.688 | 122.717 | 123.747 | 3873.42 | 479801.17 | 123.87 2013-10-02 00:00:00 | 123.747 | 124.492 | 75.000 | 101.140 | 23606.26 | 2395109.25 | 101.46 2013-10-03 00:00:00 | 101.808 | 116.500 | 100.000 | 115.200 | 7580.11 | 831661.70 | 109.72 2013-10-04 00:00:00 | 115.224 | 120.800 | 115.224 | 118.833 | 4458.66 | 528038.88 | 118.43 2013-10-05 00:00:00 | 119.300 | 120.000 | 118.221 | 119.321 | 1947.47 | 232649.44 | 119.46 2013-10-06 00:00:00 | 119.124 | 119.900 | 118.221 | 119.611 | 1207.70 | 143724.31 | 119.01 2013-10-07 00:00:00 | 119.610 | 123.879 | 119.010 | 121.200 | 3599.10 | 436335.88 | 121.23 2013-10-08 00:00:00 | 121.250 | 122.687 | 120.580 | 121.989 | 7238.25 | 881999.15 | 121.85 2013-10-09 00:00:00 | 121.990 | 123.999 | 121.413 | 123.865 | 8081.48 | 994401.75 | 123.05 2013-10-10 00:00:00 | 123.365 | 125.000 | 123.000 | 123.641 | 7860.09 | 974212.38 | 123.94 2013-10-11 00:00:00 | 123.641 | 125.000 | 123.160 | 124.193 | 4398.02 | 545745.18 | 124.09 2013-10-12 00:00:00 | 123.713 | 124.990 | 123.710 | 124.584 | 1739.18 | 216621.09 | 124.55 2013-10-13 00:00:00 | 124.977 | 128.663 | 124.480 | 128.663 | 4467.22 | 563453.75 | 126.13 2013-10-14 00:00:00 | 128.663 | 133.999 | 127.836 | 131.570 | 20931.46 | 2739719.90 | 130.89 2013-10-15 00:00:00 | 131.499 | 137.989 | 130.801 | 137.979 | 9012.27 | 1209693.51 | 134.23 2013-10-16 00:00:00 | 137.978 | 144.850 | 131.374 | 134.450 | 32220.27 | 4414598.47 | 137.01 2013-10-17 00:00:00 | 135.440 | 141.000 | 134.201 | 140.680 | 22771.29 | 3153285.04 | 138.48 2013-10-18 00:00:00 | 140.680 | 147.500 | 140.109 | 147.491 | 27456.64 | 3902175.00 | 142.12 2013-10-19 00:00:00 | 147.491 | 160.000 | 145.710 | 156.800 | 18321.12 | 2806387.37 | 153.18 2013-10-20 00:00:00 | 156.795 | 159.000 | 154.500 | 158.774 | 4224.93 | 664689.87 | 157.33 2013-10-21 00:00:00 | 158.774 | 173.999 | 158.525 | 171.364 | 12876.23 | 2139337.34 | 166.15 2013-10-22 00:00:00 | 171.316 | 187.000 | 169.900 | 184.600 | 17428.77 | 3133729.14 | 179.80 2013-10-23 00:00:00 | 184.600 | 199.500 | 182.843 | 198.554 | 20870.45 | 3973488.88 | 190.39 2013-10-24 00:00:00 | 198.554 | 204.000 | 152.499 | 184.000 | 44180.35 | 7993939.83 | 180.94 2013-10-25 00:00:00 | 184.050 | 184.500 | 156.000 | 178.860 | 35003.95 | 5946945.63 | 169.89 2013-10-26 00:00:00 | 178.780 | 179.000 | 166.400 | 170.966 | 31430.66 | 5459827.48 | 173.71 2013-10-27 00:00:00 | 171.372 | 187.000 | 170.420 | 186.990 | 12486.96 | 2222478.50 | 177.98 2013-10-28 00:00:00 | 186.979 | 192.429 | 181.201 | 189.000 | 8053.86 | 1510326.29 | 187.53 2013-10-29 00:00:00 | 188.900 | 198.600 | 188.100 | 198.000 | 6132.40 | 1184623.04 | 193.17 2013-10-30 00:00:00 | 198.000 | 198.442 | 191.012 | 193.299 | 11047.09 | 2155531.48 | 195.12 2013-10-31 00:00:00 | 192.665 | 198.390 | 192.200 | 197.900 | 5517.72 | 1080312.53 | 195.79 2013-11-01 00:00:00 | 197.900 | 199.200 | 195.552 | 198.989 | 3715.43 | 735178.81 | 197.87 2013-11-02 00:00:00 | 198.800 | 201.000 | 197.800 | 198.854 | 3495.38 | 697432.14 | 199.53 2013-11-03 00:00:00 | 199.001 | 209.850 | 198.000 | 208.900 | 9197.39 | 1864115.45 | 202.68 2013-11-04 00:00:00 | 208.910 | 225.000 | 206.000 | 223.771 | 13066.95 | 2799458.97 | 214.24 2013-11-05 00:00:00 | 223.000 | 244.880 | 216.000 | 237.180 | 24979.72 | 5784803.85 | 231.58 2013-11-06 00:00:00 | 237.550 | 253.900 | 237.181 | 251.001 | 18758.33 | 4644088.24 | 247.57 2013-11-07 00:00:00 | 251.980 | 292.499 | 250.323 | 281.810 | 35945.95 | 9860992.88 | 274.33 2013-11-08 00:00:00 | 281.810 | 315.000 | 280.019 | 313.118 | 18564.38 | 5558032.74 | 299.39 2013-11-09 00:00:00 | 313.118 | 349.114 | 301.100 | 331.298 | 26504.50 | 8784038.24 | 331.42 2013-11-10 00:00:00 | 331.298 | 338.900 | 255.000 | 302.000 | 49930.52 | 14512870.04 | 290.66 2013-11-11 00:00:00 | 302.000 | 329.698 | 290.000 | 321.322 | 17418.69 | 5452415.01 | 313.02 2013-11-12 00:00:00 | 321.322 | 345.900 | 320.400 | 343.897 | 16516.41 | 5558667.78 | 336.55 2013-11-13 00:00:00 | 343.700 | 400.000 | 342.351 | 392.435 | 21905.25 | 8173799.63 | 373.14 2013-11-14 00:00:00 | 392.700 | 411.000 | 380.583 | 406.010 | 21398.42 | 8551456.47 | 399.63 2013-11-15 00:00:00 | 405.570 | 425.500 | 380.000 | 406.990 | 22856.81 | 9304766.84 | 407.09 2013-11-16 00:00:00 | 406.100 | 428.970 | 396.500 | 420.486 | 12564.21 | 5266017.89 | 419.13 2013-11-17 00:00:00 | 422.484 | 487.700 | 420.491 | 480.600 | 21227.57 | 9726957.87 | 458.22 2013-11-18 00:00:00 | 481.307 | 679.999 | 456.000 | 679.450 | 60127.43 | 32972837.22 | 548.38 2013-11-19 00:00:00 | 679.450 | 823.275 | 375.000 | 545.152 | 85050.54 | 51420617.98 | 604.59 2013-11-20 00:00:00 | 545.151 | 567.870 | 382.490 | 545.000 | 67479.81 | 32683220.14 | 484.34 2013-11-21 00:00:00 | 545.120 | 684.000 | 530.000 | 673.547 | 32735.56 | 19877596.59 | 607.22 2013-11-22 00:00:00 | 671.000 | 722.000 | 615.030 | 699.000 | 25577.56 | 17267381.00 | 675.10 2013-11-23 00:00:00 | 698.010 | 774.000 | 675.000 | 724.200 | 26967.70 | 19946439.12 | 739.64 2013-11-24 00:00:00 | 724.999 | 743.558 | 630.000 | 699.000 | 22245.95 | 15511939.64 | 697.29 2013-11-25 00:00:00 | 698.988 | 750.000 | 695.200 | 743.999 | 18262.26 | 13212314.07 | 723.48 2013-11-26 00:00:00 | 743.999 | 894.700 | 737.000 | 890.000 | 32905.37 | 26709072.64 | 811.69 2013-11-27 00:00:00 | 882.653 | 950.000 | 843.000 | 934.000 | 24997.08 | 22412417.24 | 896.60 2013-11-28 00:00:00 | 934.000 | 1000.000 | 850.000 | 962.030 | 40277.82 | 37350809.97 | 927.33 2013-11-29 00:00:00 | 962.030 | 1032.000 | 927.000 | 1023.710 | 28290.36 | 27957232.97 | 988.22 2013-11-30 00:00:00 | 1019.630 | 1095.200 | 1019.630 | 1051.550 | 13060.66 | 13760361.32 | 1053.57 2013-12-01 00:00:00 | 1051.500 | 1054.000 | 677.000 | 878.173 | 61362.62 | 53080988.78 | 865.04 2013-12-02 00:00:00 | 878.010 | 989.005 | 830.000 | 980.001 | 26730.41 | 24416143.08 | 913.42 2013-12-03 00:00:00 | 980.054 | 1021.000 | 928.100 | 997.500 | 14626.00 | 14417943.93 | 985.78 2013-12-04 00:00:00 | 997.500 | 1077.230 | 990.301 | 1076.000 | 12388.50 | 12881522.56 | 1039.80 2013-12-05 00:00:00 | 1072.500 | 1077.230 | 846.000 | 990.400 | 62497.08 | 60574006.91 | 969.23 2013-12-06 00:00:00 | 990.000 | 996.929 | 824.000 | 839.000 | 45174.49 | 40762358.71 | 902.33 2013-12-07 00:00:00 | 839.000 | 874.988 | 551.000 | 700.000 | 119704.47 | 85162227.85 | 711.44 2013-12-08 00:00:00 | 699.999 | 798.000 | 665.101 | 784.023 | 34854.03 | 25874533.12 | 742.37 2013-12-09 00:00:00 | 785.000 | 900.000 | 765.400 | 878.500 | 40734.53 | 34467501.87 | 846.15 2013-12-10 00:00:00 | 875.400 | 967.000 | 875.001 | 958.500 | 24673.10 | 22808065.19 | 924.41 2013-12-11 00:00:00 | 958.500 | 971.000 | 804.500 | 855.503 | 27317.92 | 24119547.21 | 882.92 2013-12-12 00:00:00 | 855.009 | 889.998 | 825.000 | 860.000 | 12825.63 | 10924412.88 | 851.76 2013-12-13 00:00:00 | 855.172 | 908.960 | 835.000 | 869.000 | 17365.05 | 15116433.17 | 870.51 2013-12-14 00:00:00 | 866.001 | 874.899 | 837.000 | 846.920 | 6108.21 | 5215130.78 | 853.79 2013-12-15 00:00:00 | 846.920 | 869.999 | 801.100 | 863.640 | 12692.83 | 10596036.17 | 834.80 2013-12-16 00:00:00 | 863.640 | 869.890 | 634.000 | 690.000 | 66586.78 | 48510547.04 | 728.53 2013-12-17 00:00:00 | 689.001 | 748.900 | 610.000 | 660.100 | 50533.00 | 33929412.33 | 671.43 2013-12-18 00:00:00 | 659.654 | 661.776 | 420.001 | 502.698 | 149309.48 | 78919302.02 | 528.56 2013-12-19 00:00:00 | 502.698 | 694.880 | 483.780 | 681.000 | 66239.06 | 39952108.28 | 603.15 2013-12-20 00:00:00 | 680.800 | 709.899 | 585.000 | 609.000 | 46363.79 | 30257840.00 | 652.62 2013-12-21 00:00:00 | 609.000 | 642.900 | 560.102 | 591.169 | 25472.49 | 15260815.56 | 599.11 2013-12-22 00:00:00 | 591.169 | 659.999 | 572.100 | 604.201 | 23308.98 | 14520831.75 | 622.97 2013-12-23 00:00:00 | 604.450 | 669.970 | 591.000 | 650.220 | 16559.56 | 10466334.01 | 632.04 2013-12-24 00:00:00 | 650.220 | 668.600 | 629.000 | 650.330 | 11121.20 | 7199454.94 | 647.36 2013-12-25 00:00:00 | 650.002 | 675.000 | 640.000 | 674.960 | 9714.52 | 6398955.77 | 658.70 2013-12-26 00:00:00 | 674.950 | 758.000 | 674.890 | 743.301 | 25517.20 | 18315986.48 | 717.79 2013-12-27 00:00:00 | 743.301 | 761.000 | 681.000 | 715.010 | 27481.84 | 19753530.58 | 718.78 2013-12-28 00:00:00 | 715.010 | 736.451 | 689.900 | 711.826 | 12077.60 | 8589486.09 | 711.19 2013-12-29 00:00:00 | 711.826 | 732.340 | 695.000 | 720.016 | 7097.63 | 5063896.17 | 713.46 2013-12-30 00:00:00 | 720.001 | 738.000 | 716.640 | 728.998 | 7568.97 | 5516171.80 | 728.79 2013-12-31 00:00:00 | 725.006 | 734.990 | 710.000 | 730.500 | 6008.84 | 4356640.67 | 725.04 2014-01-01 00:00:00 | 730.500 | 749.800 | 728.000 | 744.000 | 7124.26 | 5262970.20 | 738.74 2014-01-02 00:00:00 | 744.157 | 799.890 | 736.861 | 782.000 | 14285.95 | 10943129.81 | 766.01 2014-01-03 00:00:00 | 782.000 | 819.000 | 764.834 | 800.000 | 15337.68 | 12144723.37 | 791.82 2014-01-04 00:00:00 | 800.000 | 829.000 | 780.650 | 823.499 | 11653.26 | 9409100.68 | 807.42 2014-01-05 00:00:00 | 823.500 | 919.989 | 823.500 | 904.000 | 21021.18 | 18547886.09 | 882.34 2014-01-06 00:00:00 | 903.297 | 990.000 | 888.000 | 925.000 | 29039.24 | 27179281.68 | 935.95 2014-01-07 00:00:00 | 925.000 | 944.002 | 755.320 | 757.110 | 34774.42 | 29606366.54 | 851.38 2014-01-08 00:00:00 | 757.110 | 850.000 | 720.000 | 821.175 | 32287.80 | 25810822.87 | 799.40 2014-01-09 00:00:00 | 821.175 | 844.900 | 777.777 | 821.700 | 21176.10 | 17224737.27 | 813.40 2014-01-10 00:00:00 | 821.510 | 849.064 | 794.247 | 841.003 | 12758.25 | 10494329.26 | 822.55 2014-01-11 00:00:00 | 842.000 | 894.000 | 836.000 | 890.380 | 16232.32 | 14056533.98 | 865.96 2014-01-12 00:00:00 | 890.381 | 899.000 | 815.000 | 835.490 | 17049.28 | 14483410.83 | 849.50 2014-01-13 00:00:00 | 835.490 | 841.434 | 788.700 | 824.828 | 16349.04 | 13323203.13 | 814.92 2014-01-14 00:00:00 | 824.998 | 840.500 | 805.800 | 819.470 | 8014.59 | 6613559.36 | 825.19 2014-01-15 00:00:00 | 818.758 | 848.603 | 813.000 | 837.998 | 9798.53 | 8201180.01 | 836.98 2014-01-16 00:00:00 | 837.639 | 846.248 | 813.100 | 813.375 | 7223.99 | 5988036.01 | 828.91 2014-01-17 00:00:00 | 813.100 | 825.000 | 783.000 | 795.000 | 12851.66 | 10302375.30 | 801.64 2014-01-18 00:00:00 | 792.331 | 839.000 | 792.331 | 817.498 | 7266.92 | 5900928.34 | 812.03 2014-01-19 00:00:00 | 816.890 | 839.000 | 803.738 | 839.000 | 8159.38 | 6724435.48 | 824.14 2014-01-20 00:00:00 | 838.850 | 841.627 | 810.000 | 829.000 | 10419.77 | 8636133.01 | 828.82 2014-01-21 00:00:00 | 830.000 | 836.989 | 819.941 | 831.550 | 5452.49 | 4517677.64 | 828.55 2014-01-22 00:00:00 | 832.000 | 835.000 | 815.000 | 822.000 | 7102.44 | 5856576.05 | 824.59 2014-01-23 00:00:00 | 821.000 | 828.888 | 800.080 | 809.294 | 8039.86 | 6537316.71 | 813.11 2014-01-24 00:00:00 | 805.919 | 809.445 | 753.057 | 774.980 | 14528.61 | 11340580.93 | 780.57 2014-01-25 00:00:00 | 774.980 | 818.000 | 768.750 | 806.252 | 8990.86 | 7191832.56 | 799.91 2014-01-26 00:00:00 | 806.252 | 830.000 | 790.001 | 817.802 | 10293.73 | 8403025.22 | 816.32 2014-01-27 00:00:00 | 817.802 | 830.000 | 727.000 | 748.900 | 20075.69 | 15708919.28 | 782.48 2014-01-28 00:00:00 | 746.501 | 809.998 | 732.129 | 774.900 | 15956.86 | 12312434.01 | 771.61 2014-01-29 00:00:00 | 774.591 | 800.000 | 771.000 | 790.092 | 6350.39 | 4997051.94 | 786.89 2014-01-30 00:00:00 | 790.000 | 809.000 | 757.000 | 795.000 | 12110.14 | 9531288.28 | 787.05 2014-01-31 00:00:00 | 795.000 | 802.200 | 784.999 | 797.000 | 4327.12 | 3443078.11 | 795.70 2014-02-01 00:00:00 | 797.400 | 817.700 | 792.112 | 800.000 | 6154.16 | 4960910.99 | 806.11 2014-02-02 00:00:00 | 800.000 | 816.000 | 791.050 | 799.900 | 4612.22 | 3708814.59 | 804.13 2014-02-03 00:00:00 | 796.000 | 809.799 | 782.003 | 798.900 | 5517.28 | 4403152.72 | 798.07 2014-02-04 00:00:00 | 798.900 | 810.000 | 792.233 | 800.534 | 4186.23 | 3359898.91 | 802.61 2014-02-05 00:00:00 | 801.000 | 804.900 | 783.098 | 784.750 | 5988.46 | 4753176.32 | 793.72 2014-02-06 00:00:00 | 784.587 | 789.000 | 760.000 | 764.857 | 8828.63 | 6829154.09 | 773.52 2014-02-07 00:00:00 | 764.980 | 765.950 | 676.100 | 709.970 | 30461.36 | 21857561.70 | 717.55 2014-02-08 00:00:00 | 709.970 | 728.900 | 690.000 | 695.994 | 11192.62 | 7921765.84 | 707.77 2014-02-09 00:00:00 | 695.994 | 730.000 | 671.000 | 697.500 | 12310.73 | 8639306.70 | 701.77 2014-02-10 00:00:00 | 697.500 | 719.862 | 102.000 | 671.000 | 50022.76 | 30267922.06 | 605.08 2014-02-11 00:00:00 | 672.005 | 709.989 | 621.001 | 664.666 | 27915.66 | 18615671.50 | 666.85 2014-02-12 00:00:00 | 661.002 | 672.000 | 632.000 | 643.520 | 9757.07 | 6350897.03 | 650.90 2014-02-13 00:00:00 | 647.852 | 653.896 | 580.100 | 591.391 | 18167.98 | 11150173.41 | 613.73 2014-02-14 00:00:00 | 591.391 | 689.000 | 503.000 | 643.620 | 51933.79 | 31035118.35 | 597.59 2014-02-15 00:00:00 | 643.620 | 650.000 | 616.001 | 637.130 | 8928.89 | 5676975.57 | 635.80 2014-02-16 00:00:00 | 637.130 | 648.000 | 552.210 | 599.000 | 21554.20 | 12929820.32 | 599.87 2014-02-17 00:00:00 | 599.601 | 646.000 | 593.030 | 613.443 | 14737.73 | 9167972.53 | 622.07 2014-02-18 00:00:00 | 612.000 | 633.998 | 603.012 | 615.000 | 8001.04 | 4917555.88 | 614.61 2014-02-19 00:00:00 | 615.000 | 616.910 | 604.570 | 611.000 | 5630.33 | 3430979.39 | 609.37 2014-02-20 00:00:00 | 611.000 | 616.425 | 533.000 | 542.000 | 22839.85 | 13181983.74 | 577.15 2014-02-21 00:00:00 | 542.685 | 576.000 | 514.152 | 555.500 | 23304.32 | 12728825.67 | 546.20 2014-02-22 00:00:00 | 557.990 | 610.000 | 543.366 | 597.562 | 18445.80 | 10592904.21 | 574.27 2014-02-23 00:00:00 | 597.562 | 629.810 | 585.216 | 598.002 | 15068.75 | 9193541.56 | 610.11 2014-02-24 00:00:00 | 598.002 | 605.000 | 551.100 | 555.759 | 20403.77 | 11705966.55 | 573.72 2014-02-25 00:00:00 | 555.759 | 555.870 | 430.120 | 534.000 | 73900.81 | 36766424.31 | 497.51 2014-02-26 00:00:00 | 534.000 | 592.000 | 531.000 | 568.000 | 32998.35 | 18594602.20 | 563.50 2014-02-27 00:00:00 | 568.000 | 579.200 | 539.050 | 570.000 | 13200.19 | 7415849.78 | 561.80 2014-02-28 00:00:00 | 569.000 | 572.000 | 533.001 | 537.506 | 12240.10 | 6726320.67 | 549.53 2014-03-01 00:00:00 | 537.507 | 565.999 | 530.001 | 562.300 | 9519.25 | 5250765.43 | 551.59 2014-03-02 00:00:00 | 560.053 | 562.300 | 546.000 | 554.003 | 4504.34 | 2495185.59 | 553.95 2014-03-03 00:00:00 | 554.003 | 687.000 | 550.489 | 644.021 | 41302.01 | 25456513.46 | 616.35 2014-03-04 00:00:00 | 644.021 | 698.887 | 639.433 | 656.560 | 26901.52 | 18020817.47 | 669.88 2014-03-05 00:00:00 | 656.600 | 668.100 | 633.337 | 653.154 | 9093.75 | 5888405.73 | 647.52 2014-03-06 00:00:00 | 654.999 | 658.000 | 634.032 | 648.000 | 4969.19 | 3211979.16 | 646.38 2014-03-07 00:00:00 | 648.000 | 648.800 | 604.000 | 619.720 | 9893.30 | 6180248.09 | 624.69 2014-03-08 00:00:00 | 619.720 | 629.176 | 590.000 | 609.970 | 6640.39 | 4052349.89 | 610.26 2014-03-09 00:00:00 | 609.970 | 640.042 | 604.486 | 630.497 | 5448.89 | 3407656.30 | 625.39 2014-03-10 00:00:00 | 627.024 | 642.999 | 610.000 | 622.600 | 6797.18 | 4243171.38 | 624.25 2014-03-11 00:00:00 | 623.304 | 631.998 | 616.101 | 626.002 | 4492.33 | 2804073.82 | 624.19 2014-03-12 00:00:00 | 626.002 | 637.393 | 622.131 | 628.445 | 6893.05 | 4336947.15 | 629.18 2014-03-13 00:00:00 | 628.445 | 635.000 | 622.100 | 629.750 | 6051.60 | 3809228.30 | 629.46 2014-03-14 00:00:00 | 629.750 | 630.000 | 620.456 | 622.089 | 3214.97 | 2008342.93 | 624.69 2014-03-15 00:00:00 | 622.089 | 634.000 | 620.010 | 629.990 | 2290.06 | 1435934.01 | 627.03 2014-03-16 00:00:00 | 629.990 | 630.000 | 615.000 | 624.890 | 2345.43 | 1465084.45 | 624.66 2014-03-17 00:00:00 | 624.890 | 627.810 | 608.002 | 617.000 | 3806.13 | 2347155.50 | 616.68 2014-03-18 00:00:00 | 617.000 | 619.207 | 598.000 | 613.996 | 7112.91 | 4326012.04 | 608.19 2014-03-19 00:00:00 | 610.611 | 624.980 | 605.611 | 606.100 | 5231.41 | 3214653.08 | 614.49 2014-03-20 00:00:00 | 606.100 | 608.957 | 582.083 | 589.000 | 6591.69 | 3916824.71 | 594.21 2014-03-21 00:00:00 | 585.260 | 607.897 | 561.090 | 572.943 | 9221.44 | 5346643.74 | 579.81 2014-03-22 00:00:00 | 572.943 | 576.856 | 555.080 | 567.100 | 4075.36 | 2302903.61 | 565.08 2014-03-23 00:00:00 | 567.100 | 577.000 | 562.351 | 568.000 | 2316.37 | 1318476.60 | 569.20 2014-03-24 00:00:00 | 568.000 | 591.947 | 555.221 | 588.710 | 5988.03 | 3412146.24 | 569.83 2014-03-25 00:00:00 | 588.710 | 589.265 | 566.356 | 579.000 | 4500.15 | 2600923.51 | 577.96 2014-03-26 00:00:00 | 581.000 | 588.900 | 571.123 | 579.500 | 3290.48 | 1910091.24 | 580.49 2014-03-27 00:00:00 | 580.503 | 583.231 | 473.000 | 484.989 | 17531.73 | 9315652.40 | 531.36 2014-03-28 00:00:00 | 484.988 | 539.000 | 471.502 | 503.930 | 15071.66 | 7570073.38 | 502.27 2014-03-29 00:00:00 | 503.930 | 507.000 | 490.040 | 496.773 | 3462.67 | 1726309.06 | 498.55 2014-03-30 00:00:00 | 496.700 | 498.000 | 450.011 | 467.630 | 18261.10 | 8585752.21 | 470.17 2014-03-31 00:00:00 | 465.028 | 487.999 | 446.000 | 462.105 | 19844.74 | 9141753.35 | 460.66 2014-04-01 00:00:00 | 462.198 | 500.365 | 456.458 | 479.900 | 15586.20 | 7511314.98 | 481.92 2014-04-02 00:00:00 | 478.001 | 498.700 | 420.000 | 435.000 | 31526.53 | 14164162.76 | 449.28 2014-04-03 00:00:00 | 435.000 | 454.713 | 410.000 | 444.000 | 21617.81 | 9321679.03 | 431.20 2014-04-04 00:00:00 | 444.510 | 457.221 | 423.123 | 446.300 | 11806.78 | 5187030.84 | 439.33 2014-04-05 00:00:00 | 446.300 | 471.000 | 435.879 | 467.778 | 10639.01 | 4817385.91 | 452.80 2014-04-06 00:00:00 | 467.778 | 471.320 | 448.574 | 463.060 | 7638.45 | 3515048.11 | 460.18 2014-04-07 00:00:00 | 463.070 | 464.000 | 438.100 | 444.005 | 14496.15 | 6551958.68 | 451.98 2014-04-08 00:00:00 | 444.001 | 454.778 | 441.101 | 445.720 | 6278.33 | 2802912.39 | 446.44 2014-04-09 00:00:00 | 447.508 | 451.168 | 435.065 | 436.400 | 9721.74 | 4295290.75 | 441.82 2014-04-10 00:00:00 | 436.350 | 439.702 | 348.980 | 355.001 | 39861.49 | 15659502.48 | 392.85 2014-04-11 00:00:00 | 355.001 | 435.000 | 340.510 | 416.520 | 43344.36 | 17196410.09 | 396.74 2014-04-12 00:00:00 | 416.519 | 440.000 | 407.730 | 415.869 | 17612.86 | 7475814.45 | 424.45 2014-04-13 00:00:00 | 414.201 | 425.553 | 381.880 | 411.997 | 26340.63 | 10788344.84 | 409.57 2014-04-14 00:00:00 | 411.997 | 470.000 | 401.134 | 454.421 | 28720.50 | 12703684.84 | 442.32 2014-04-15 00:00:00 | 452.140 | 554.000 | 447.101 | 520.000 | 30392.57 | 15011902.33 | 493.93 2014-04-16 00:00:00 | 520.000 | 544.999 | 483.174 | 526.999 | 26772.93 | 13845152.61 | 517.13 2014-04-17 00:00:00 | 526.999 | 535.360 | 465.000 | 485.980 | 16531.71 | 8196217.44 | 495.79 2014-04-18 00:00:00 | 485.980 | 491.567 | 454.000 | 472.499 | 9703.90 | 4569367.22 | 470.88 2014-04-19 00:00:00 | 470.951 | 500.000 | 452.200 | 494.940 | 10715.65 | 5199593.38 | 485.23 2014-04-20 00:00:00 | 494.999 | 505.000 | 474.000 | 489.530 | 5578.10 | 2738869.95 | 491.00 2014-04-21 00:00:00 | 489.530 | 503.998 | 476.950 | 483.653 | 5772.10 | 2827758.39 | 489.90 2014-04-22 00:00:00 | 484.072 | 490.000 | 463.730 | 472.003 | 6156.66 | 2952183.52 | 479.51 2014-04-23 00:00:00 | 473.001 | 481.560 | 471.500 | 479.899 | 3356.86 | 1601220.91 | 477.00 2014-04-24 00:00:00 | 479.899 | 498.000 | 470.372 | 492.667 | 5329.78 | 2567363.10 | 481.70 2014-04-25 00:00:00 | 492.667 | 495.534 | 431.683 | 450.770 | 18074.21 | 8226290.22 | 455.14 2014-04-26 00:00:00 | 449.957 | 456.999 | 434.001 | 449.000 | 4438.34 | 1979860.32 | 446.08 2014-04-27 00:00:00 | 449.000 | 450.500 | 425.357 | 425.357 | 4704.69 | 2060278.85 | 437.92 2014-04-28 00:00:00 | 425.357 | 438.000 | 412.971 | 429.525 | 7343.38 | 3124589.68 | 425.50 2014-04-29 00:00:00 | 429.525 | 443.890 | 423.001 | 438.880 | 5256.32 | 2287060.83 | 435.11 2014-04-30 00:00:00 | 438.600 | 443.890 | 428.000 | 438.381 | 7163.15 | 3123084.04 | 435.99 2014-05-01 00:00:00 | 438.010 | 453.560 | 437.500 | 448.990 | 6273.62 | 2798953.47 | 446.15 2014-05-02 00:00:00 | 447.193 | 448.998 | 428.000 | 436.000 | 5100.10 | 2222993.37 | 435.87 2014-05-03 00:00:00 | 435.783 | 436.000 | 420.520 | 433.635 | 3959.72 | 1695910.56 | 428.29 2014-05-04 00:00:00 | 432.000 | 435.000 | 423.401 | 428.888 | 2029.82 | 869723.07 | 428.47 2014-05-05 00:00:00 | 428.999 | 431.588 | 421.777 | 425.759 | 2667.84 | 1136431.11 | 425.97 2014-05-06 00:00:00 | 425.000 | 428.468 | 411.391 | 421.000 | 6068.09 | 2556117.64 | 421.24 2014-05-07 00:00:00 | 421.000 | 437.000 | 415.001 | 428.243 | 8712.61 | 3723174.21 | 427.33 2014-05-08 00:00:00 | 430.000 | 436.000 | 426.390 | 429.038 | 4232.92 | 1828991.07 | 432.09 2014-05-09 00:00:00 | 428.200 | 444.000 | 426.500 | 442.000 | 4237.88 | 1851848.86 | 436.98 2014-05-10 00:00:00 | 442.000 | 446.000 | 437.539 | 445.125 | 2767.19 | 1223551.80 | 442.16 2014-05-11 00:00:00 | 444.890 | 447.403 | 426.666 | 434.800 | 3672.10 | 1596897.29 | 434.87 2014-05-12 00:00:00 | 432.568 | 438.000 | 428.000 | 433.950 | 2734.71 | 1186249.15 | 433.78 2014-05-13 00:00:00 | 433.950 | 437.998 | 430.000 | 433.364 | 3116.04 | 1352720.82 | 434.12 2014-05-14 00:00:00 | 432.831 | 439.485 | 430.101 | 435.701 | 4072.97 | 1774729.65 | 435.73 2014-05-15 00:00:00 | 435.542 | 441.998 | 434.016 | 439.804 | 3287.51 | 1444009.46 | 439.24 2014-05-16 00:00:00 | 439.804 | 441.000 | 435.000 | 438.890 | 3207.48 | 1408615.68 | 439.17 2014-05-17 00:00:00 | 438.880 | 440.975 | 437.960 | 440.949 | 1217.83 | 535364.51 | 439.60 2014-05-18 00:00:00 | 440.949 | 440.999 | 438.851 | 440.649 | 1175.96 | 517398.75 | 439.98 2014-05-19 00:00:00 | 440.599 | 441.900 | 435.126 | 437.853 | 3127.57 | 1374032.52 | 439.33 2014-05-20 00:00:00 | 437.886 | 488.979 | 436.728 | 478.000 | 17559.76 | 8057497.34 | 458.86 2014-05-21 00:00:00 | 478.365 | 488.000 | 474.126 | 480.000 | 5128.33 | 2474185.06 | 482.45 2014-05-22 00:00:00 | 478.945 | 523.754 | 476.999 | 521.905 | 11479.17 | 5758872.84 | 501.68 2014-05-23 00:00:00 | 521.205 | 539.800 | 508.111 | 511.990 | 12412.80 | 6480535.65 | 522.08 2014-05-24 00:00:00 | 509.625 | 521.599 | 502.530 | 519.514 | 4005.78 | 2051347.31 | 512.10 2014-05-25 00:00:00 | 519.514 | 569.997 | 518.975 | 564.007 | 14977.02 | 8285371.65 | 553.21 2014-05-26 00:00:00 | 564.500 | 592.000 | 558.452 | 576.000 | 10520.93 | 6057846.33 | 575.79 2014-05-27 00:00:00 | 576.000 | 586.839 | 540.008 | 561.500 | 12717.92 | 7153794.31 | 562.50 2014-05-28 00:00:00 | 559.609 | 571.500 | 549.000 | 564.206 | 5851.45 | 3276568.80 | 559.96 2014-05-29 00:00:00 | 562.588 | 565.000 | 543.100 | 556.483 | 4772.94 | 2640102.13 | 553.14 2014-05-30 00:00:00 | 556.483 | 614.990 | 555.010 | 613.130 | 12306.57 | 7258574.17 | 589.81 2014-05-31 00:00:00 | 595.741 | 618.372 | 588.001 | 615.000 | 4244.53 | 2577271.25 | 607.20 2014-06-01 00:00:00 | 615.000 | 667.700 | 608.000 | 628.530 | 17868.61 | 11396998.10 | 637.82 2014-06-02 00:00:00 | 627.436 | 655.000 | 600.000 | 647.894 | 13700.74 | 8626975.48 | 629.67 2014-06-03 00:00:00 | 647.100 | 668.416 | 635.500 | 657.010 | 8361.38 | 5456071.71 | 652.53 2014-06-04 00:00:00 | 656.980 | 659.697 | 605.000 | 627.049 | 12705.48 | 7956000.31 | 626.19 2014-06-05 00:00:00 | 627.049 | 657.025 | 625.101 | 646.319 | 6192.76 | 3993309.61 | 644.83 2014-06-06 00:00:00 | 647.919 | 649.800 | 635.011 | 639.020 | 3430.17 | 2203696.32 | 642.45 2014-06-07 00:00:00 | 639.031 | 646.000 | 627.590 | 644.860 | 2707.86 | 1729006.36 | 638.51 2014-06-08 00:00:00 | 644.300 | 650.000 | 641.500 | 644.541 | 2068.91 | 1336181.58 | 645.84 2014-06-09 00:00:00 | 644.540 | 648.000 | 625.000 | 639.237 | 3901.75 | 2483993.28 | 636.64 2014-06-10 00:00:00 | 639.679 | 648.000 | 633.000 | 644.100 | 3430.57 | 2206574.48 | 643.21 2014-06-11 00:00:00 | 644.100 | 648.889 | 620.000 | 623.295 | 5785.07 | 3668461.67 | 634.13 2014-06-12 00:00:00 | 623.295 | 632.320 | 560.000 | 576.600 | 14609.90 | 8682464.03 | 594.29 2014-06-13 00:00:00 | 576.600 | 612.005 | 575.001 | 597.006 | 9094.67 | 5416191.92 | 595.53 2014-06-14 00:00:00 | 597.210 | 597.511 | 545.501 | 573.900 | 9781.08 | 5540693.61 | 566.47 2014-06-15 00:00:00 | 571.001 | 592.000 | 551.371 | 592.000 | 6207.42 | 3535173.83 | 569.51 2014-06-16 00:00:00 | 592.000 | 603.994 | 578.000 | 585.624 | 8447.53 | 5006813.37 | 592.70 2014-06-17 00:00:00 | 585.624 | 605.000 | 583.019 | 602.333 | 4022.86 | 2391618.86 | 594.51 2014-06-18 00:00:00 | 603.582 | 610.000 | 585.000 | 599.491 | 5296.33 | 3183141.09 | 601.01 2014-06-19 00:00:00 | 598.070 | 600.450 | 594.300 | 596.227 | 114.01 | 68178.05 | 598.02 2014-06-20 00:00:00 | 591.400 | 592.151 | 578.968 | 584.999 | 3900.88 | 2284198.39 | 585.56 2014-06-21 00:00:00 | 584.999 | 590.770 | 575.400 | 586.670 | 3122.55 | 1828838.31 | 585.69 2014-06-22 00:00:00 | 588.568 | 597.925 | 585.300 | 593.790 | 3168.35 | 1877263.46 | 592.50 2014-06-23 00:00:00 | 594.081 | 595.850 | 577.251 | 584.989 | 3449.46 | 2017057.70 | 584.75 2014-06-24 00:00:00 | 583.450 | 585.850 | 566.760 | 571.300 | 3482.75 | 2014614.84 | 578.45 2014-06-25 00:00:00 | 570.150 | 575.000 | 555.010 | 560.640 | 5472.16 | 3084448.71 | 563.66 2014-06-26 00:00:00 | 558.408 | 578.179 | 557.000 | 576.818 | 4172.34 | 2362932.36 | 566.33 2014-06-27 00:00:00 | 576.818 | 600.000 | 573.000 | 598.642 | 6112.00 | 3573444.67 | 584.66 2014-06-28 00:00:00 | 598.641 | 605.000 | 584.000 | 588.245 | 4369.58 | 2596627.48 | 594.25 2014-06-29 00:00:00 | 588.244 | 599.772 | 584.120 | 595.000 | 3271.61 | 1934405.50 | 591.27 2014-06-30 00:00:00 | 595.999 | 647.000 | 593.015 | 640.092 | 13161.92 | 8201605.32 | 623.13 2014-07-01 00:00:00 | 640.089 | 654.381 | 622.345 | 629.334 | 10248.72 | 6592236.96 | 643.23 2014-07-02 00:00:00 | 628.060 | 648.000 | 625.000 | 641.110 | 5666.17 | 3612484.82 | 637.55 2014-07-03 00:00:00 | 641.110 | 645.000 | 628.000 | 636.919 | 3681.86 | 2340111.54 | 635.58 2014-07-04 00:00:00 | 636.923 | 639.630 | 622.000 | 626.240 | 3779.10 | 2378820.91 | 629.47 2014-07-05 00:00:00 | 625.000 | 629.532 | 621.100 | 626.600 | 1986.94 | 1242296.36 | 625.23 2014-07-06 00:00:00 | 626.600 | 636.995 | 625.903 | 630.311 | 2037.39 | 1284326.19 | 630.38 2014-07-07 00:00:00 | 630.000 | 633.000 | 610.010 | 617.577 | 4109.14 | 2551718.23 | 620.99 2014-07-08 00:00:00 | 617.106 | 621.479 | 610.000 | 615.779 | 2379.35 | 1463562.75 | 615.11 2014-07-09 00:00:00 | 615.779 | 619.429 | 611.787 | 615.777 | 1977.80 | 1217683.72 | 615.68 2014-07-10 00:00:00 | 615.592 | 618.726 | 603.700 | 609.656 | 3057.83 | 1867454.85 | 610.71 2014-07-11 00:00:00 | 609.574 | 626.250 | 605.000 | 623.010 | 2986.03 | 1841665.00 | 616.76 2014-07-12 00:00:00 | 623.673 | 629.600 | 618.605 | 627.000 | 2103.09 | 1311960.23 | 623.82 2014-07-13 00:00:00 | 627.000 | 627.994 | 618.860 | 623.000 | 1770.28 | 1102430.07 | 622.74 2014-07-14 00:00:00 | 621.667 | 623.230 | 611.000 | 618.514 | 2647.46 | 1631064.54 | 616.09 2014-07-15 00:00:00 | 617.254 | 619.231 | 612.460 | 614.666 | 2107.25 | 1299415.55 | 616.64 2014-07-16 00:00:00 | 614.980 | 618.000 | 609.500 | 611.229 | 3045.56 | 1866074.93 | 612.72 2014-07-17 00:00:00 | 611.192 | 623.604 | 605.000 | 617.000 | 4514.97 | 2774353.59 | 614.48 2014-07-18 00:00:00 | 617.000 | 621.968 | 611.000 | 621.968 | 2710.55 | 1670242.43 | 616.20 2014-07-19 00:00:00 | 621.566 | 622.000 | 616.635 | 619.800 | 878.15 | 543477.39 | 618.89 2014-07-20 00:00:00 | 619.488 | 619.800 | 612.000 | 616.000 | 1136.64 | 699074.17 | 615.04 2014-07-21 00:00:00 | 613.540 | 616.399 | 611.500 | 614.990 | 1988.04 | 1221037.42 | 614.19 2014-07-22 00:00:00 | 614.990 | 616.399 | 611.300 | 613.530 | 1671.67 | 1026541.29 | 614.08 2014-07-23 00:00:00 | 613.530 | 616.000 | 609.000 | 610.860 | 2073.82 | 1270905.74 | 612.83 2014-07-24 00:00:00 | 610.860 | 613.414 | 578.315 | 593.032 | 7587.95 | 4505996.31 | 593.84 2014-07-25 00:00:00 | 593.032 | 604.634 | 585.000 | 596.680 | 3054.80 | 1817161.37 | 594.85 2014-07-26 00:00:00 | 594.474 | 596.671 | 583.990 | 590.000 | 2211.10 | 1301957.65 | 588.83 2014-07-27 00:00:00 | 590.001 | 594.999 | 582.101 | 586.486 | 1458.01 | 856710.98 | 587.59 2014-07-28 00:00:00 | 586.486 | 587.940 | 562.000 | 577.629 | 5865.52 | 3359814.95 | 572.81 2014-07-29 00:00:00 | 579.685 | 583.400 | 572.159 | 577.828 | 2411.32 | 1390606.55 | 576.70 2014-07-30 00:00:00 | 577.828 | 579.883 | 555.000 | 564.826 | 4235.69 | 2400562.69 | 566.75 2014-07-31 00:00:00 | 562.004 | 584.999 | 555.101 | 577.684 | 4976.80 | 2851695.07 | 573.00 2014-08-01 00:00:00 | 577.000 | 598.500 | 575.001 | 590.376 | 4266.30 | 2507502.81 | 587.75 2014-08-02 00:00:00 | 590.000 | 591.968 | 575.103 | 581.891 | 2376.20 | 1384964.70 | 582.85 2014-08-03 00:00:00 | 581.891 | 585.000 | 572.000 | 579.553 | 1972.87 | 1142181.93 | 578.94 2014-08-04 00:00:00 | 579.553 | 588.880 | 576.000 | 580.036 | 2652.48 | 1543798.46 | 582.02 2014-08-05 00:00:00 | 580.034 | 583.879 | 574.760 | 579.691 | 2249.07 | 1301240.75 | 578.57 2014-08-06 00:00:00 | 579.309 | 584.370 | 572.186 | 579.163 | 2391.40 | 1383256.02 | 578.43 2014-08-07 00:00:00 | 579.421 | 589.000 | 578.000 | 584.227 | 3237.71 | 1889866.06 | 583.70 2014-08-08 00:00:00 | 584.380 | 595.000 | 583.159 | 587.600 | 2748.99 | 1621250.39 | 589.76 2014-08-09 00:00:00 | 587.590 | 589.989 | 580.000 | 585.165 | 1902.98 | 1110681.24 | 583.65 2014-08-10 00:00:00 | 585.093 | 589.696 | 580.000 | 586.400 | 1123.10 | 656992.66 | 584.98 2014-08-11 00:00:00 | . | . | . | . | . | . | . 2014-08-12 00:00:00 | . | . | . | . | . | . | . 2014-08-13 00:00:00 | 547.085 | 551.999 | 523.000 | 538.302 | 7518.26 | 4036723.63 | 536.92 2014-08-14 00:00:00 | 538.752 | 539.723 | 491.000 | 506.781 | 11178.98 | 5704781.89 | 510.31 2014-08-15 00:00:00 | 508.001 | 517.423 | 480.000 | 494.462 | 7074.95 | 3528499.26 | 498.73 2014-08-16 00:00:00 | 493.730 | 519.000 | 480.000 | 514.898 | 5402.07 | 2692862.62 | 498.49 2014-08-17 00:00:00 | 515.000 | 516.991 | 480.000 | 487.000 | 5183.51 | 2549410.25 | 491.83 2014-08-18 00:00:00 | 487.103 | 497.800 | 309.000 | 438.242 | 5362.64 | 2385569.56 | 444.85 2014-08-19 00:00:00 | 472.355 | 487.287 | 459.000 | 479.999 | 4983.42 | 2357417.40 | 473.05 2014-08-20 00:00:00 | 478.064 | 518.770 | 455.409 | 506.721 | 9330.34 | 4564223.23 | 489.18 2014-08-21 00:00:00 | 506.724 | 530.000 | 502.000 | 508.325 | 7454.59 | 3841795.44 | 515.36 2014-08-22 00:00:00 | 508.774 | 523.000 | 491.111 | 510.000 | 4720.20 | 2391707.91 | 506.70 2014-08-23 00:00:00 | 510.209 | 510.626 | 482.000 | 492.985 | 3387.08 | 1682524.02 | 496.75 2014-08-24 00:00:00 | 492.743 | 511.681 | 487.306 | 505.014 | 2779.78 | 1396351.19 | 502.32 2014-08-25 00:00:00 | 505.013 | 506.871 | 492.846 | 498.219 | 2366.32 | 1183326.45 | 500.07 2014-08-26 00:00:00 | 498.220 | 514.741 | 498.219 | 510.000 | 2999.63 | 1520960.45 | 507.05 2014-08-27 00:00:00 | 509.868 | 518.000 | 505.000 | 508.263 | 3320.99 | 1697840.88 | 511.25 2014-08-28 00:00:00 | 506.625 | 512.220 | 497.850 | 502.683 | 2154.59 | 1088041.26 | 504.99 2014-08-29 00:00:00 | 502.610 | 507.513 | 495.600 | 503.503 | 1928.59 | 968798.45 | 502.33 2014-08-30 00:00:00 | 503.650 | 505.555 | 496.000 | 497.204 | 1164.70 | 581501.72 | 499.27 2014-08-31 00:00:00 | 497.209 | 499.999 | 472.110 | 475.900 | 43927.56 | 21380719.53 | 486.73 2014-09-01 00:00:00 | 475.900 | 488.105 | 469.470 | 472.659 | 2837.60 | 1355983.51 | 477.86 2014-09-02 00:00:00 | 472.659 | 481.999 | 464.953 | 473.975 | 3217.42 | 1526391.66 | 474.41 2014-09-03 00:00:00 | 472.003 | 475.996 | 469.010 | 469.787 | 2111.26 | 997985.85 | 472.70 2014-09-04 00:00:00 | 470.006 | 494.839 | 461.136 | 488.966 | 5011.69 | 2406550.14 | 480.19 2014-09-05 00:00:00 | 487.100 | 487.888 | 475.600 | 477.888 | 2755.95 | 1329028.23 | 482.24 2014-09-06 00:00:00 | 477.888 | 483.000 | 475.265 | 482.171 | 1382.96 | 663420.19 | 479.71 2014-09-07 00:00:00 | 479.230 | 485.000 | 475.112 | 477.908 | 1805.02 | 868457.65 | 481.14 2014-09-08 00:00:00 | 478.219 | 479.099 | 460.000 | 472.000 | 5469.52 | 2572283.71 | 470.29 2014-09-09 00:00:00 | 471.408 | 473.000 | 459.000 | 466.896 | 4171.45 | 1942954.76 | 465.77 2014-09-10 00:00:00 | 467.429 | 484.000 | 465.063 | 473.470 | 3800.68 | 1806518.28 | 475.31 2014-09-11 00:00:00 | 473.470 | 478.929 | 467.000 | 472.789 | 2856.03 | 1346500.84 | 471.46 2014-09-12 00:00:00 | 472.500 | 473.000 | 464.530 | 469.500 | 2621.98 | 1226434.74 | 467.75 2014-09-13 00:00:00 | 469.500 | 477.000 | 465.740 | 472.980 | 2766.14 | 1303009.66 | 471.06 2014-09-14 00:00:00 | 472.980 | 473.398 | 465.000 | 469.680 | 1530.70 | 719104.84 | 469.79 2014-09-15 00:00:00 | 469.680 | 470.000 | 464.553 | 465.370 | 3030.57 | 1418556.17 | 468.08 2014-09-16 00:00:00 | 465.370 | 467.550 | 452.252 | 456.887 | 3437.06 | 1581999.45 | 460.28 2014-09-17 00:00:00 | 455.940 | 460.000 | 434.070 | 444.971 | 6201.22 | 2762869.95 | 445.54 2014-09-18 00:00:00 | 444.971 | 448.000 | 390.320 | 415.449 | 12936.88 | 5406335.68 | 417.90 2014-09-19 00:00:00 | 415.100 | 423.000 | 370.000 | 382.583 | 11267.32 | 4382221.01 | 388.93 2014-09-20 00:00:00 | 382.573 | 414.294 | 376.786 | 400.998 | 10701.52 | 4297073.37 | 401.54 2014-09-21 00:00:00 | 398.458 | 402.270 | 373.396 | 385.124 | 5690.71 | 2194639.16 | 385.65 2014-09-22 00:00:00 | 384.100 | 400.000 | 380.030 | 386.957 | 4334.71 | 1683222.34 | 388.31 2014-09-23 00:00:00 | 386.942 | 449.770 | 380.292 | 425.311 | 15233.87 | 6360776.94 | 417.54 2014-09-24 00:00:00 | 425.505 | 429.682 | 406.800 | 410.554 | 6310.54 | 2630492.02 | 416.84 2014-09-25 00:00:00 | 410.553 | 411.607 | 395.123 | 404.000 | 4656.25 | 1872356.88 | 402.12 2014-09-26 00:00:00 | 401.907 | 412.169 | 388.000 | 394.720 | 5357.54 | 2128090.40 | 397.21 2014-09-27 00:00:00 | 393.988 | 398.372 | 386.723 | 391.000 | 2500.87 | 982680.11 | 392.94 2014-09-28 00:00:00 | 391.377 | 396.000 | 364.600 | 369.996 | 5001.83 | 1886515.74 | 377.16 2014-09-29 00:00:00 | 369.250 | 388.828 | 360.745 | 368.816 | 7219.25 | 2687500.29 | 372.27 2014-09-30 00:00:00 | 368.816 | 389.000 | 364.040 | 380.300 | 6034.58 | 2279415.09 | 377.73 2014-10-01 00:00:00 | 380.292 | 385.000 | 372.000 | 374.699 | 4228.53 | 1598404.93 | 378.01 2014-10-02 00:00:00 | 374.699 | 378.750 | 360.745 | 367.000 | 4379.36 | 1620687.96 | 370.07 2014-10-03 00:00:00 | 367.000 | 369.910 | 338.208 | 342.576 | 9646.08 | 3417990.21 | 354.34 2014-10-04 00:00:00 | 342.577 | 352.999 | 308.100 | 316.632 | 13392.13 | 4401008.99 | 328.63 2014-10-05 00:00:00 | 316.632 | 336.627 | 285.010 | 315.888 | 23274.72 | 7110163.54 | 305.49 2014-10-06 00:00:00 | 316.667 | 343.340 | 299.440 | 325.000 | 20657.61 | 6725886.10 | 325.59 2014-10-07 00:00:00 | 325.219 | 337.977 | 313.100 | 331.000 | 9975.56 | 3248115.49 | 325.61 2014-10-08 00:00:00 | 331.000 | 353.890 | 323.526 | 352.000 | 13383.99 | 4539279.07 | 339.16 2014-10-09 00:00:00 | 352.001 | 382.000 | 343.000 | 360.967 | 19168.27 | 6945403.83 | 362.34 2014-10-10 00:00:00 | 360.904 | 370.781 | 346.110 | 353.581 | 8254.59 | 2951648.50 | 357.58 2014-10-11 00:00:00 | 353.581 | 363.966 | 345.300 | 355.015 | 4326.80 | 1532029.85 | 354.08 2014-10-12 00:00:00 | 355.000 | 379.000 | 348.300 | 375.006 | 7204.62 | 2626786.66 | 364.60 2014-10-13 00:00:00 | 375.426 | 392.620 | 362.110 | 385.000 | 11674.31 | 4393327.84 | 376.32 2014-10-14 00:00:00 | 385.026 | 408.204 | 383.500 | 397.394 | 13513.73 | 5364285.40 | 396.95 2014-10-15 00:00:00 | 397.120 | 397.890 | 380.000 | 387.040 | 7265.01 | 2816534.72 | 387.68 2014-10-16 00:00:00 | 387.077 | 391.500 | 361.152 | 376.076 | 8480.37 | 3194219.27 | 376.66 2014-10-17 00:00:00 | 376.677 | 381.744 | 367.761 | 378.400 | 4834.34 | 1813099.59 | 375.05 2014-10-18 00:00:00 | 378.718 | 389.000 | 374.000 | 385.942 | 4779.05 | 1828945.86 | 382.70 2014-10-19 00:00:00 | 385.133 | 388.334 | 379.300 | 382.334 | 2857.37 | 1095361.34 | 383.35 2014-10-20 00:00:00 | 384.781 | 385.000 | 372.029 | 377.066 | 4391.15 | 1658543.63 | 377.70 2014-10-21 00:00:00 | 376.855 | 385.595 | 372.000 | 381.000 | 5637.03 | 2142502.82 | 380.08 2014-10-22 00:00:00 | 381.000 | 383.000 | 374.894 | 377.073 | 4450.82 | 1680936.34 | 377.67 2014-10-23 00:00:00 | 377.073 | 378.978 | 351.000 | 354.165 | 7572.13 | 2740441.43 | 361.91 2014-10-24 00:00:00 | 354.165 | 360.000 | 348.600 | 352.280 | 4914.06 | 1746457.12 | 355.40 2014-10-25 00:00:00 | 352.160 | 355.701 | 337.510 | 346.824 | 6815.61 | 2356560.09 | 345.76 2014-10-26 00:00:00 | 346.577 | 359.931 | 343.810 | 350.240 | 3281.77 | 1155259.13 | 352.02 2014-10-27 00:00:00 | 350.240 | 355.000 | 342.100 | 347.874 | 5367.80 | 1875029.88 | 349.31 2014-10-28 00:00:00 | 348.234 | 356.500 | 346.702 | 349.867 | 3845.33 | 1351469.30 | 351.46 2014-10-29 00:00:00 | 349.867 | 351.000 | 328.710 | 331.078 | 6280.71 | 2136643.15 | 340.19 2014-10-30 00:00:00 | 329.668 | 352.333 | 327.526 | 342.695 | 8529.40 | 2893840.24 | 339.28 2014-10-31 00:00:00 | 340.774 | 345.200 | 332.000 | 335.072 | 4025.66 | 1361614.99 | 338.23 2014-11-01 00:00:00 | 335.715 | 337.698 | 319.011 | 323.138 | 5302.97 | 1726447.92 | 325.56 2014-11-02 00:00:00 | 323.184 | 330.000 | 319.100 | 323.774 | 3664.99 | 1187126.14 | 323.91 2014-11-03 00:00:00 | 323.510 | 336.695 | 320.200 | 321.999 | 5719.39 | 1865782.67 | 326.22 2014-11-04 00:00:00 | 321.999 | 329.400 | 318.000 | 325.500 | 5941.91 | 1923353.85 | 323.69 2014-11-05 00:00:00 | 325.500 | 339.000 | 324.550 | 334.887 | 7105.54 | 2367775.47 | 333.23 2014-11-06 00:00:00 | 334.887 | 348.494 | 332.100 | 344.000 | 7066.42 | 2406711.36 | 340.58 2014-11-07 00:00:00 | 344.660 | 350.031 | 337.000 | 338.722 | 5796.10 | 1988108.01 | 343.01 2014-11-08 00:00:00 | 338.722 | 344.590 | 337.314 | 341.370 | 3114.59 | 1061481.97 | 340.81 2014-11-09 00:00:00 | 341.370 | 364.930 | 340.119 | 362.367 | 6999.82 | 2469267.27 | 352.76 2014-11-10 00:00:00 | 362.100 | 374.937 | 356.100 | 363.658 | 8334.17 | 3059661.79 | 367.12 2014-11-11 00:00:00 | 363.658 | 372.700 | 358.000 | 364.000 | 6240.41 | 2272973.16 | 364.23 2014-11-12 00:00:00 | 364.000 | 430.000 | 363.440 | 423.000 | 25761.72 | 10263778.06 | 398.41 2014-11-13 00:00:00 | 423.000 | 454.982 | 385.100 | 413.000 | 29140.35 | 12260742.88 | 420.75 2014-11-14 00:00:00 | 412.990 | 414.345 | 378.000 | 396.350 | 12897.95 | 5072085.99 | 393.25 2014-11-15 00:00:00 | 395.130 | 404.366 | 365.158 | 373.569 | 8566.39 | 3245771.10 | 378.90 2014-11-16 00:00:00 | 372.543 | 388.880 | 369.004 | 384.140 | 5956.62 | 2269943.13 | 381.08 2014-11-17 00:00:00 | 384.059 | 406.000 | 373.028 | 382.031 | 11934.63 | 4668813.72 | 391.20 2014-11-18 00:00:00 | 382.000 | 388.689 | 367.430 | 369.989 | 7813.43 | 2933378.56 | 375.43 2014-11-19 00:00:00 | 369.404 | 387.300 | 368.513 | 376.600 | 5591.09 | 2107585.46 | 376.95 2014-11-20 00:00:00 | 376.003 | 379.869 | 352.000 | 355.366 | 9040.63 | 3268628.83 | 361.55 2014-11-21 00:00:00 | 355.376 | 358.573 | 339.618 | 345.360 | 8676.83 | 3019708.56 | 348.02 2014-11-22 00:00:00 | 345.360 | 362.603 | 345.360 | 349.999 | 5332.45 | 1894694.59 | 355.31 2014-11-23 00:00:00 | 349.998 | 368.860 | 348.202 | 364.980 | 5922.77 | 2126911.13 | 359.11 2014-11-24 00:00:00 | 363.943 | 374.979 | 362.700 | 369.981 | 2999.81 | 1104519.67 | 368.20 2014-11-25 00:00:00 | . | . | . | . | . | . | . 2014-11-26 00:00:00 | 363.002 | 371.000 | 361.050 | 364.387 | 2462.98 | 902504.30 | 366.43 2014-11-27 00:00:00 | 364.451 | 370.000 | 362.000 | 366.019 | 3586.60 | 1313700.79 | 366.28 2014-11-28 00:00:00 | 365.987 | 380.916 | 354.000 | 373.000 | 7333.22 | 2689981.24 | 366.82 2014-11-29 00:00:00 | 372.716 | 385.999 | 369.500 | 373.987 | 6023.90 | 2271419.34 | 377.07 2014-11-30 00:00:00 | 373.657 | 378.000 | 370.004 | 374.386 | 2555.44 | 955517.68 | 373.92 2014-12-01 00:00:00 | 374.380 | 382.500 | 373.000 | 377.047 | 4486.33 | 1692546.48 | 377.27 2014-12-02 00:00:00 | 376.683 | 382.000 | 372.100 | 377.500 | 5134.14 | 1938068.17 | 377.49 2014-12-03 00:00:00 | 377.500 | 379.500 | 367.300 | 370.120 | 4922.17 | 1833870.28 | 372.57 2014-12-04 00:00:00 | 369.537 | 374.000 | 362.010 | 364.000 | 5030.30 | 1846936.78 | 367.16 2014-12-05 00:00:00 | 362.640 | 373.000 | 360.360 | 369.992 | 3976.53 | 1456939.91 | 366.38 2014-12-06 00:00:00 | 369.881 | 372.000 | 362.960 | 369.126 | 2827.81 | 1042020.56 | 368.49 2014-12-07 00:00:00 | 369.000 | 371.342 | 367.010 | 367.569 | 1932.56 | 713469.18 | 369.18 2014-12-08 00:00:00 | 367.502 | 368.996 | 355.342 | 356.989 | 4630.18 | 1672951.73 | 361.31 2014-12-09 00:00:00 | 355.900 | 358.000 | 337.146 | 345.910 | 8413.30 | 2911454.16 | 346.05 2014-12-10 00:00:00 | 347.375 | 348.000 | 339.984 | 340.000 | 4375.77 | 1505156.90 | 343.98 2014-12-11 00:00:00 | 340.000 | 356.995 | 332.510 | 341.492 | 7896.98 | 2738354.04 | 346.76 2014-12-12 00:00:00 | 341.878 | 349.864 | 340.053 | 347.000 | 3402.27 | 1174928.33 | 345.34 2014-12-13 00:00:00 | 345.575 | 346.002 | 339.067 | 342.573 | 2310.61 | 792466.74 | 342.97 2014-12-14 00:00:00 | 342.559 | 346.960 | 336.411 | 343.061 | 4851.83 | 1655699.41 | 341.25 2014-12-15 00:00:00 | 342.855 | 344.998 | 335.069 | 338.449 | 4494.21 | 1524052.78 | 339.11 2014-12-16 00:00:00 | 339.012 | 339.800 | 319.501 | 320.410 | 7804.99 | 2551913.57 | 326.96 2014-12-17 00:00:00 | 320.758 | 329.000 | 312.810 | 319.000 | 8174.12 | 2603515.46 | 318.51 2014-12-18 00:00:00 | 319.111 | 324.000 | 304.000 | 311.311 | 10207.30 | 3179413.26 | 311.48 2014-12-19 00:00:00 | 311.311 | 317.500 | 304.002 | 314.990 | 5644.14 | 1760263.65 | 311.87 2014-12-20 00:00:00 | 314.990 | 330.003 | 309.000 | 328.000 | 6964.19 | 2244974.12 | 322.36 2014-12-21 00:00:00 | 327.783 | 328.969 | 314.001 | 317.001 | 5852.13 | 1867280.77 | 319.08 2014-12-22 00:00:00 | 317.001 | 332.330 | 316.000 | 328.700 | 6759.68 | 2201656.16 | 325.70 2014-12-23 00:00:00 | 328.999 | 334.560 | 326.000 | 330.000 | 5143.49 | 1696206.66 | 329.78 2014-12-24 00:00:00 | 330.000 | 330.999 | 317.010 | 319.010 | 4805.97 | 1563031.31 | 325.23 2014-12-25 00:00:00 | 318.850 | 320.999 | 315.380 | 316.521 | 2543.62 | 808176.27 | 317.73 2014-12-26 00:00:00 | 317.326 | 329.000 | 314.700 | 324.960 | 4032.19 | 1299655.27 | 322.32 2014-12-27 00:00:00 | 324.960 | 326.499 | 307.579 | 313.000 | 4267.45 | 1346795.70 | 315.60 2014-12-28 00:00:00 | 311.630 | 317.000 | 307.000 | 313.774 | 3004.55 | 938077.27 | 312.22 2014-12-29 00:00:00 | 313.713 | 317.000 | 309.995 | 311.339 | 3708.30 | 1160178.67 | 312.86 2014-12-30 00:00:00 | 311.339 | 313.990 | 307.358 | 308.637 | 3442.83 | 1068406.74 | 310.33 2014-12-31 00:00:00 | 308.857 | 310.121 | 307.440 | 309.301 | 2527.85 | 781599.79 | 309.20 2015-01-01 00:00:00 | 313.400 | 314.339 | 310.971 | 312.443 | 1064.66 | 332887.09 | 312.67 2015-01-02 00:00:00 | 312.298 | 315.400 | 311.000 | 312.870 | 1938.04 | 606122.04 | 312.75 2015-01-03 00:00:00 | 312.245 | 313.810 | 276.110 | 276.110 | 13616.18 | 4026350.23 | 295.70 2015-01-04 00:00:00 | 277.027 | 290.000 | 260.000 | 266.000 | 20223.17 | 5527180.50 | 273.31 2015-01-05 00:00:00 | 265.386 | 279.589 | 264.203 | 271.861 | 11197.08 | 3036858.87 | 271.22 2015-01-06 00:00:00 | 271.862 | 286.280 | 270.000 | 284.100 | 7988.79 | 2215268.27 | 277.30 2015-01-07 00:00:00 | 284.397 | 302.000 | 281.160 | 293.550 | 10702.21 | 3112396.38 | 290.82 2015-01-08 00:00:00 | 293.524 | 293.998 | 282.059 | 282.100 | 7594.04 | 2176156.46 | 286.56 2015-01-09 00:00:00 | 283.000 | 292.122 | 277.106 | 285.983 | 8610.37 | 2445277.42 | 283.99 2015-01-10 00:00:00 | 285.993 | 287.183 | 267.301 | 272.543 | 6429.55 | 1766994.31 | 274.82 2015-01-11 00:00:00 | 272.543 | 278.466 | 260.101 | 263.849 | 7641.68 | 2045054.71 | 267.62 2015-01-12 00:00:00 | 262.954 | 269.999 | 257.200 | 264.293 | 10178.52 | 2697984.14 | 265.07 2015-01-13 00:00:00 | 263.933 | 265.002 | 211.990 | 220.682 | 34822.24 | 8196780.77 | 235.39 2015-01-14 00:00:00 | 220.682 | 221.761 | 162.680 | 170.000 | 56994.35 | 10837212.35 | 190.15 2015-01-15 00:00:00 | 170.000 | 227.760 | 167.945 | 207.323 | 48027.55 | 9723900.72 | 202.47 2015-01-16 00:00:00 | 207.383 | 220.000 | 196.000 | 204.980 | 21647.38 | 4508488.39 | 208.27 2015-01-17 00:00:00 | 205.460 | 212.000 | 193.933 | 197.360 | 10970.47 | 2192387.85 | 199.84 2015-01-18 00:00:00 | 197.350 | 217.704 | 192.000 | 206.316 | 19490.59 | 4038391.48 | 207.20 2015-01-19 00:00:00 | 206.187 | 215.800 | 204.000 | 210.860 | 10687.54 | 2238825.53 | 209.48 2015-01-20 00:00:00 | 210.860 | 211.500 | 203.326 | 208.528 | 10449.60 | 2178674.06 | 208.49 2015-01-21 00:00:00 | 208.498 | 225.111 | 207.874 | 223.566 | 17230.47 | 3715607.33 | 215.64 2015-01-22 00:00:00 | 223.230 | 234.792 | 222.153 | 229.499 | 15909.58 | 3636325.79 | 228.56 2015-01-23 00:00:00 | 228.826 | 230.994 | 221.010 | 228.603 | 10614.80 | 2400624.70 | 226.16 2015-01-24 00:00:00 | 228.603 | 247.230 | 225.600 | 244.524 | 14537.09 | 3446903.47 | 237.11 2015-01-25 00:00:00 | 243.881 | 253.987 | 239.013 | 250.000 | 12992.68 | 3194199.50 | 245.85 2015-01-26 00:00:00 | 250.000 | 304.110 | 241.393 | 263.654 | 45799.69 | 12559037.06 | 274.22 2015-01-27 00:00:00 | 262.620 | 266.132 | 241.000 | 252.593 | 17572.62 | 4423768.17 | 251.74 2015-01-28 00:00:00 | 252.580 | 255.376 | 212.007 | 222.292 | 22221.94 | 5179975.37 | 233.10 2015-01-29 00:00:00 | 222.410 | 234.000 | 213.014 | 226.284 | 15533.12 | 3475420.23 | 223.74 2015-01-30 00:00:00 | 226.785 | 235.000 | 215.900 | 218.970 | 11890.07 | 2685546.24 | 225.86 2015-01-31 00:00:00 | 218.970 | 227.280 | 212.699 | 213.990 | 9438.08 | 2093110.78 | 221.77 2015-02-01 00:00:00 | 214.597 | 227.299 | 208.000 | 221.956 | 11594.27 | 2506822.64 | 216.21 2015-02-02 00:00:00 | 221.997 | 238.990 | 218.013 | 233.341 | 13237.29 | 2977796.89 | 224.96 2015-02-03 00:00:00 | 233.341 | 241.672 | 220.603 | 223.520 | 17684.61 | 4095141.16 | 231.57 2015-02-04 00:00:00 | 223.520 | 228.000 | 217.802 | 224.617 | 9036.32 | 2009870.67 | 222.42 2015-02-05 00:00:00 | 224.053 | 225.000 | 211.340 | 215.730 | 8987.91 | 1969907.74 | 219.17 2015-02-06 00:00:00 | 214.757 | 223.000 | 213.160 | 218.799 | 9051.62 | 1973117.01 | 217.98 2015-02-07 00:00:00 | 218.798 | 225.998 | 217.703 | 223.960 | 9225.73 | 2054227.54 | 222.66 2015-02-08 00:00:00 | 223.395 | 227.000 | 218.000 | 221.582 | 6060.79 | 1349134.69 | 222.60 2015-02-09 00:00:00 | 221.265 | 222.501 | 212.666 | 219.000 | 10167.98 | 2220619.09 | 218.39 2015-02-10 00:00:00 | 219.000 | 221.000 | 213.000 | 218.000 | 9493.79 | 2060636.70 | 217.05 2015-02-11 00:00:00 | 218.000 | 221.000 | 214.753 | 216.800 | 8621.87 | 1880541.60 | 218.11 2015-02-12 00:00:00 | 216.749 | 219.000 | 214.390 | 218.300 | 5774.97 | 1251897.08 | 216.78 2015-02-13 00:00:00 | 218.256 | 235.987 | 216.613 | 232.653 | 20103.72 | 4612761.55 | 229.45 2015-02-14 00:00:00 | 232.653 | 260.000 | 231.425 | 256.640 | 19624.99 | 4833062.50 | 246.27 2015-02-15 00:00:00 | 256.640 | 265.011 | 220.000 | 231.537 | 24635.35 | 5972223.81 | 242.42 2015-02-16 00:00:00 | 232.000 | 237.997 | 224.266 | 231.605 | 12023.23 | 2792675.34 | 232.27 2015-02-17 00:00:00 | 230.306 | 243.791 | 229.865 | 239.986 | 9384.60 | 2224671.71 | 237.06 2015-02-18 00:00:00 | 239.015 | 243.000 | 228.010 | 233.213 | 8983.21 | 2105087.66 | 234.34 2015-02-19 00:00:00 | 233.177 | 239.000 | 231.060 | 235.300 | 8005.71 | 1879984.16 | 234.83 2015-02-20 00:00:00 | 235.300 | 241.493 | 231.120 | 237.893 | 12402.62 | 2942562.32 | 237.25